RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
仙鹤股份603733.SH
最近收盘价18.562026-07-17
最近交易日2026-07-17
成交量（股）11,806,515
成交额（元）222,537,519
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 2026-07-02 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-10 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-27 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 19.06 | 19.19 | 18.42 | 18.56 | 18.56 | qfq | 11,806,515 | 222,537,519 | -2.62% |
| 2026-07-16 | 20.00 | 20.00 | 18.88 | 19.06 | 19.06 | qfq | 13,819,334 | 265,663,587 | -4.41% |
| 2026-07-15 | 20.54 | 20.85 | 19.86 | 19.94 | 19.94 | qfq | 14,853,694 | 301,037,857 | -4.50% |
| 2026-07-14 | 21.15 | 21.55 | 20.79 | 20.88 | 20.88 | qfq | 8,816,059 | 185,689,918 | -1.28% |
| 2026-07-13 | 21.10 | 21.50 | 20.80 | 21.15 | 21.15 | qfq | 11,394,514 | 240,936,994 | -1.03% |
| 2026-07-10 | 22.43 | 22.58 | 21.35 | 21.37 | 21.37 | qfq | 10,011,300 | 218,463,035 | -5.02% |
| 2026-07-09 | 22.44 | 22.69 | 21.81 | 22.50 | 22.50 | qfq | 7,837,715 | 173,823,545 | 2.04% |
| 2026-07-08 | 22.60 | 22.71 | 21.95 | 22.05 | 22.05 | qfq | 8,503,963 | 188,820,892 | -2.65% |
| 2026-07-07 | 23.36 | 23.68 | 22.57 | 22.65 | 22.65 | qfq | 11,394,419 | 261,920,790 | -2.79% |
| 2026-07-06 | 24.26 | 24.62 | 23.20 | 23.30 | 23.30 | qfq | 17,110,317 | 407,638,303 | -6.05% |
| 2026-07-03 | 26.77 | 26.80 | 24.80 | 24.80 | 24.80 | qfq | 19,370,364 | 493,810,192 | -9.98% |
| 2026-07-02 | 26.90 | 28.95 | 26.60 | 27.55 | 27.55 | qfq | 18,268,799 | 510,347,553 | -3.16% |
| 2026-07-01 | 27.01 | 28.97 | 26.00 | 28.45 | 27.75 | qfq | 18,370,384 | 506,171,025 | 5.33% |
| 2026-06-30 | 26.50 | 27.58 | 26.19 | 27.01 | 26.35 | qfq | 12,217,929 | 327,404,318 | 1.31% |
| 2026-06-29 | 26.75 | 27.37 | 25.61 | 26.66 | 26.00 | qfq | 15,794,898 | 418,587,957 | -0.37% |
| 2026-06-26 | 26.95 | 27.60 | 26.00 | 26.76 | 26.10 | qfq | 20,875,569 | 559,998,840 | -1.65% |
| 2026-06-25 | 24.95 | 27.21 | 24.61 | 27.21 | 26.54 | qfq | 19,350,425 | 503,138,415 | 9.98% |
| 2026-06-24 | 25.50 | 26.08 | 24.53 | 24.74 | 24.13 | qfq | 12,156,868 | 302,869,187 | -1.20% |
| 2026-06-23 | 26.59 | 27.58 | 24.99 | 25.04 | 24.42 | qfq | 19,795,667 | 512,537,160 | -7.12% |
| 2026-06-22 | 26.84 | 27.45 | 26.21 | 26.96 | 26.30 | qfq | 15,007,732 | 402,617,441 | 0.94% |
| 2026-06-18 | 29.13 | 29.50 | 26.71 | 26.71 | 26.05 | qfq | 20,903,207 | 575,476,527 | -8.28% |
| 2026-06-17 | 28.49 | 29.74 | 27.88 | 29.12 | 28.40 | qfq | 17,495,655 | 503,088,102 | -0.03% |
| 2026-06-16 | 27.00 | 29.49 | 26.80 | 29.13 | 28.41 | qfq | 22,127,226 | 631,772,575 | 6.78% |
| 2026-06-15 | 28.39 | 28.87 | 26.06 | 27.28 | 26.61 | qfq | 30,151,321 | 820,720,293 | -5.80% |
| 2026-06-12 | 27.00 | 29.83 | 26.80 | 28.96 | 28.25 | qfq | 30,979,446 | 895,974,429 | 6.78% |
| 2026-06-11 | 26.50 | 27.68 | 25.81 | 27.12 | 26.45 | qfq | 14,766,691 | 392,948,712 | 1.12% |
| 2026-06-10 | 26.97 | 27.18 | 26.40 | 26.82 | 26.16 | qfq | 7,843,489 | 210,006,299 | -0.89% |
| 2026-06-09 | 25.88 | 27.70 | 25.87 | 27.06 | 26.39 | qfq | 16,865,805 | 451,935,462 | 4.12% |
| 2026-06-08 | 25.81 | 26.50 | 25.35 | 25.99 | 25.35 | qfq | 11,565,819 | 299,128,552 | -0.76% |
| 2026-06-05 | 26.03 | 26.79 | 25.79 | 26.19 | 25.55 | qfq | 15,631,147 | 413,223,847 | 0.73% |
| 2026-06-04 | 24.87 | 26.17 | 24.42 | 26.00 | 25.36 | qfq | 13,768,165 | 352,215,016 | 2.28% |
| 2026-06-03 | 24.43 | 25.65 | 24.22 | 25.42 | 24.79 | qfq | 12,785,609 | 321,240,915 | 3.46% |
| 2026-06-02 | 24.34 | 25.34 | 24.12 | 24.57 | 23.97 | qfq | 11,491,108 | 284,793,348 | 0.99% |
| 2026-06-01 | 22.76 | 24.56 | 22.57 | 24.33 | 23.73 | qfq | 12,282,505 | 292,912,246 | 6.48% |
| 2026-05-29 | 23.67 | 23.88 | 22.81 | 22.85 | 22.29 | qfq | 9,340,877 | 216,383,102 | -3.26% |
| 2026-05-28 | 23.80 | 24.66 | 22.90 | 23.62 | 23.04 | qfq | 16,730,666 | 393,910,747 | -0.71% |
| 2026-05-27 | 22.04 | 24.13 | 21.89 | 23.79 | 23.20 | qfq | 16,243,072 | 379,667,661 | 7.89% |
| 2026-05-26 | 20.82 | 22.59 | 20.71 | 22.05 | 21.51 | qfq | 8,051,300 | 176,835,386 | 5.40% |
| 2026-05-25 | 20.65 | 21.00 | 20.65 | 20.92 | 20.41 | qfq | 2,208,382 | 45,994,032 | 0.72% |
| 2026-05-22 | 20.99 | 20.99 | 20.66 | 20.77 | 20.26 | qfq | 2,713,162 | 56,538,495 | 0.14% |
| 2026-05-21 | 20.92 | 21.34 | 20.66 | 20.74 | 20.23 | qfq | 2,608,227 | 54,820,273 | -1.19% |
| 2026-05-20 | 20.92 | 21.06 | 20.67 | 20.99 | 20.47 | qfq | 1,784,946 | 37,217,204 | 0.33% |
| 2026-05-19 | 20.98 | 20.98 | 20.63 | 20.92 | 20.41 | qfq | 1,769,642 | 36,834,177 | 1.36% |
| 2026-05-18 | 21.01 | 21.05 | 20.44 | 20.64 | 20.13 | qfq | 2,845,107 | 58,658,292 | -1.99% |
| 2026-05-15 | 21.38 | 21.50 | 20.66 | 21.06 | 20.54 | qfq | 3,269,190 | 68,684,331 | -1.50% |
| 2026-05-14 | 21.81 | 22.29 | 21.29 | 21.38 | 20.85 | qfq | 4,048,669 | 87,806,958 | -1.97% |
| 2026-05-13 | 21.58 | 21.89 | 21.38 | 21.81 | 21.27 | qfq | 2,611,179 | 56,392,534 | 1.02% |
| 2026-05-12 | 21.86 | 21.86 | 21.55 | 21.59 | 21.06 | qfq | 2,271,400 | 49,207,649 | -1.14% |
| 2026-05-11 | 22.09 | 22.09 | 21.65 | 21.84 | 21.30 | qfq | 3,189,508 | 69,681,417 | -1.04% |
| 2026-05-08 | 22.28 | 22.48 | 22.00 | 22.07 | 21.53 | qfq | 3,040,800 | 67,354,243 | -0.59% |
| 2026-05-07 | 22.32 | 22.32 | 21.90 | 22.20 | 21.65 | qfq | 2,746,962 | 60,685,815 | 0.45% |
| 2026-05-06 | 22.05 | 22.34 | 21.81 | 22.10 | 21.56 | qfq | 4,536,362 | 100,162,752 | 0.32% |
| 2026-04-30 | 22.55 | 22.63 | 21.85 | 22.03 | 21.49 | qfq | 4,520,200 | 99,676,456 | -2.82% |
| 2026-04-29 | 22.08 | 22.70 | 21.86 | 22.67 | 22.11 | qfq | 4,749,715 | 105,724,701 | 2.81% |
| 2026-04-28 | 21.95 | 22.25 | 21.76 | 22.05 | 21.51 | qfq | 2,755,076 | 60,782,397 | 0.36% |
| 2026-04-27 | 22.07 | 22.28 | 21.83 | 21.97 | 21.43 | qfq | 2,213,900 | 48,775,631 | -0.45% |
| 2026-04-24 | 22.51 | 22.67 | 22.06 | 22.07 | 21.53 | qfq | 2,294,300 | 51,188,595 | -2.35% |
| 2026-04-23 | 22.72 | 22.72 | 22.39 | 22.60 | 22.04 | qfq | 2,331,900 | 52,580,944 | 0.04% |
| 2026-04-22 | 22.32 | 22.73 | 22.12 | 22.59 | 22.03 | qfq | 2,741,500 | 61,601,524 | 1.21% |
| 2026-04-21 | 21.47 | 22.39 | 21.47 | 22.32 | 21.77 | qfq | 3,882,200 | 85,234,567 | 3.96% |
| 2026-04-20 | 21.40 | 21.65 | 21.26 | 21.47 | 20.94 | qfq | 3,466,800 | 74,459,139 | 0.00% |
| 2026-04-17 | 21.68 | 21.73 | 21.45 | 21.47 | 20.94 | qfq | 2,413,568 | 52,101,734 | -0.46% |
| 2026-04-16 | 21.43 | 21.82 | 21.43 | 21.57 | 21.04 | qfq | 2,162,300 | 46,839,863 | -0.42% |
| 2026-04-15 | 21.98 | 21.99 | 21.56 | 21.66 | 21.13 | qfq | 3,232,900 | 70,172,132 | -0.87% |
| 2026-04-14 | 22.20 | 22.24 | 21.71 | 21.85 | 21.31 | qfq | 3,473,700 | 76,158,509 | -1.27% |
| 2026-04-13 | 22.45 | 22.45 | 22.03 | 22.13 | 21.59 | qfq | 2,073,400 | 45,977,325 | -1.73% |
| 2026-04-10 | 22.46 | 22.77 | 22.24 | 22.52 | 21.97 | qfq | 3,179,100 | 71,483,555 | 1.35% |
| 2026-04-09 | 22.37 | 22.46 | 21.90 | 22.22 | 21.67 | qfq | 3,042,500 | 67,768,836 | -1.11% |
| 2026-04-08 | 22.26 | 22.75 | 22.23 | 22.47 | 21.92 | qfq | 5,715,557 | 128,210,217 | 1.95% |
| 2026-04-07 | 21.33 | 22.22 | 20.92 | 22.04 | 21.50 | qfq | 4,369,101 | 94,801,109 | -0.05% |
| 2026-04-03 | 21.94 | 22.19 | 21.81 | 22.05 | 21.51 | qfq | 2,404,600 | 52,946,264 | 0.73% |
| 2026-04-02 | 22.38 | 22.43 | 21.80 | 21.89 | 21.35 | qfq | 3,719,999 | 81,756,164 | -2.49% |
| 2026-04-01 | 22.60 | 22.88 | 22.45 | 22.45 | 21.90 | qfq | 2,371,100 | 53,726,008 | 0.18% |
| 2026-03-31 | 22.48 | 22.49 | 22.28 | 22.41 | 21.86 | qfq | 2,170,736 | 48,562,857 | -0.31% |
| 2026-03-30 | 22.94 | 23.08 | 22.35 | 22.48 | 21.93 | qfq | 4,488,000 | 101,230,509 | -3.93% |
| 2026-03-27 | 22.77 | 23.40 | 22.57 | 23.40 | 22.82 | qfq | 3,398,197 | 78,168,052 | 2.72% |
| 2026-03-26 | 23.16 | 23.21 | 22.62 | 22.78 | 22.22 | qfq | 2,333,542 | 53,355,978 | -0.39% |
| 2026-03-25 | 22.52 | 23.36 | 22.44 | 22.87 | 22.31 | qfq | 5,079,430 | 116,983,211 | 1.33% |
| 2026-03-24 | 23.12 | 23.20 | 22.11 | 22.57 | 22.01 | qfq | 4,670,890 | 104,815,457 | 0.22% |
| 2026-03-23 | 21.89 | 23.09 | 21.89 | 22.52 | 21.97 | qfq | 8,643,187 | 196,166,679 | 1.30% |
| 2026-03-20 | 22.33 | 22.70 | 22.20 | 22.23 | 21.68 | qfq | 2,769,112 | 62,004,516 | -1.24% |
| 2026-03-19 | 23.25 | 23.25 | 22.38 | 22.51 | 21.96 | qfq | 3,786,300 | 85,811,337 | -3.31% |
| 2026-03-18 | 23.32 | 23.55 | 22.96 | 23.28 | 22.71 | qfq | 4,535,009 | 104,887,512 | -0.17% |
| 2026-03-17 | 23.95 | 23.97 | 23.30 | 23.32 | 22.75 | qfq | 3,928,900 | 92,653,963 | -2.63% |
| 2026-03-16 | 24.49 | 24.49 | 23.60 | 23.95 | 23.36 | qfq | 4,402,820 | 104,713,258 | -0.37% |
| 2026-03-13 | 24.38 | 24.69 | 24.01 | 24.04 | 23.45 | qfq | 3,170,377 | 77,451,456 | -1.56% |
| 2026-03-12 | 24.60 | 24.62 | 24.25 | 24.42 | 23.82 | qfq | 2,894,200 | 70,617,031 | -0.81% |
| 2026-03-11 | 24.31 | 24.70 | 24.24 | 24.62 | 24.01 | qfq | 3,764,330 | 92,489,471 | 1.28% |
| 2026-03-10 | 24.34 | 24.44 | 24.08 | 24.31 | 23.71 | qfq | 2,304,700 | 55,837,279 | 0.91% |
| 2026-03-09 | 24.46 | 24.46 | 23.73 | 24.09 | 23.50 | qfq | 7,004,204 | 167,928,035 | -1.91% |
| 2026-03-06 | 24.22 | 24.70 | 24.14 | 24.56 | 23.96 | qfq | 3,024,500 | 74,098,608 | 1.40% |
| 2026-03-05 | 24.26 | 24.59 | 24.08 | 24.22 | 23.62 | qfq | 4,091,500 | 99,386,163 | 0.08% |
| 2026-03-04 | 24.21 | 24.66 | 24.00 | 24.20 | 23.60 | qfq | 4,855,500 | 117,731,288 | -0.04% |
| 2026-03-03 | 24.88 | 25.28 | 24.12 | 24.21 | 23.61 | qfq | 6,890,117 | 168,857,444 | -3.00% |
| 2026-03-02 | 24.66 | 25.23 | 24.24 | 24.96 | 24.35 | qfq | 6,034,506 | 149,353,365 | 0.65% |
| 2026-02-27 | 25.21 | 25.29 | 24.72 | 24.80 | 24.19 | qfq | 5,214,300 | 130,012,539 | -1.78% |
| 2026-02-26 | 24.83 | 25.38 | 24.77 | 25.25 | 24.63 | qfq | 7,110,990 | 178,493,408 | 2.31% |
| 2026-02-25 | 24.68 | 25.28 | 24.57 | 24.68 | 24.07 | qfq | 6,145,600 | 153,471,751 | 0.33% |
| 2026-02-24 | 24.78 | 25.04 | 24.29 | 24.60 | 23.99 | qfq | 3,809,300 | 94,195,880 | 0.41% |
| 2026-02-13 | 24.70 | 24.94 | 24.42 | 24.50 | 23.90 | qfq | 3,484,593 | 85,953,560 | -0.73% |
| 2026-02-12 | 24.99 | 25.49 | 24.56 | 24.68 | 24.07 | qfq | 5,286,737 | 131,885,067 | -0.96% |
| 2026-02-11 | 24.49 | 25.30 | 24.41 | 24.92 | 24.31 | qfq | 7,739,217 | 192,936,788 | 1.84% |
| 2026-02-10 | 24.54 | 24.69 | 24.26 | 24.47 | 23.87 | qfq | 2,220,600 | 54,409,651 | -0.29% |
| 2026-02-09 | 24.68 | 24.68 | 24.23 | 24.54 | 23.94 | qfq | 3,898,900 | 95,250,797 | -0.12% |
| 2026-02-06 | 24.30 | 24.88 | 24.12 | 24.57 | 23.97 | qfq | 3,949,246 | 97,335,591 | 0.08% |
| 2026-02-05 | 24.48 | 24.65 | 24.15 | 24.55 | 23.95 | qfq | 3,128,012 | 76,438,089 | 0.00% |
| 2026-02-04 | 23.82 | 24.57 | 23.72 | 24.55 | 23.95 | qfq | 6,390,340 | 155,347,828 | 2.72% |
| 2026-02-03 | 23.53 | 23.95 | 23.38 | 23.90 | 23.31 | qfq | 3,698,598 | 87,622,869 | 2.66% |
| 2026-02-02 | 24.58 | 24.86 | 23.16 | 23.28 | 22.71 | qfq | 7,757,905 | 185,076,534 | -5.17% |
| 2026-01-30 | 24.12 | 24.61 | 23.85 | 24.55 | 23.95 | qfq | 6,068,241 | 147,792,673 | 1.78% |
| 2026-01-29 | 24.05 | 24.68 | 23.95 | 24.12 | 23.53 | qfq | 7,021,971 | 170,956,217 | 0.37% |
| 2026-01-28 | 23.76 | 24.14 | 23.45 | 24.03 | 23.44 | qfq | 4,754,751 | 113,559,088 | 1.14% |
| 2026-01-27 | 24.25 | 24.35 | 23.61 | 23.76 | 23.18 | qfq | 4,831,631 | 115,252,409 | -2.34% |
| 2026-01-26 | 24.00 | 24.46 | 23.65 | 24.33 | 23.73 | qfq | 6,707,527 | 162,260,851 | 1.33% |
| 2026-01-23 | 24.24 | 24.32 | 23.84 | 24.01 | 23.42 | qfq | 3,480,035 | 83,410,172 | -0.46% |
| 2026-01-22 | 23.62 | 24.30 | 23.39 | 24.12 | 23.53 | qfq | 6,277,744 | 150,108,899 | 2.29% |
| 2026-01-21 | 23.55 | 23.88 | 23.38 | 23.58 | 23.00 | qfq | 3,075,012 | 72,675,484 | -0.34% |
| 2026-01-20 | 23.75 | 23.85 | 23.45 | 23.66 | 23.08 | qfq | 2,641,677 | 62,358,820 | -0.63% |
| 2026-01-19 | 23.30 | 23.94 | 23.30 | 23.81 | 23.22 | qfq | 3,518,100 | 83,556,060 | 1.15% |
| 2026-01-16 | 23.46 | 23.69 | 23.24 | 23.54 | 22.96 | qfq | 2,664,090 | 62,529,368 | 0.90% |
| 2026-01-15 | 23.26 | 23.63 | 23.20 | 23.33 | 22.76 | qfq | 2,898,708 | 67,694,438 | 0.39% |
| 2026-01-14 | 23.87 | 23.92 | 23.01 | 23.24 | 22.67 | qfq | 5,262,672 | 123,656,834 | -1.86% |
| 2026-01-13 | 24.16 | 24.16 | 23.60 | 23.68 | 23.10 | qfq | 4,287,205 | 102,141,588 | -2.15% |
| 2026-01-12 | 24.52 | 24.52 | 23.83 | 24.20 | 23.60 | qfq | 3,699,120 | 89,147,418 | -1.31% |
| 2026-01-09 | 24.56 | 24.88 | 24.14 | 24.52 | 23.92 | qfq | 4,260,807 | 103,867,736 | 0.00% |
| 2026-01-08 | 24.21 | 24.63 | 24.21 | 24.52 | 23.92 | qfq | 2,880,900 | 70,372,416 | 0.00% |
| 2026-01-07 | 24.67 | 24.68 | 24.32 | 24.52 | 23.92 | qfq | 2,878,511 | 70,536,672 | -0.65% |
| 2026-01-06 | 23.90 | 25.10 | 23.81 | 24.68 | 24.07 | qfq | 6,847,962 | 168,484,904 | 2.66% |
| 2026-01-05 | 24.28 | 24.29 | 23.90 | 24.04 | 23.45 | qfq | 2,903,400 | 69,628,310 | -0.54% |
| 2025-12-31 | 23.94 | 24.29 | 23.90 | 24.17 | 23.58 | qfq | 2,355,411 | 56,849,818 | 0.62% |
| 2025-12-30 | 23.90 | 24.15 | 23.76 | 24.02 | 23.43 | qfq | 3,427,000 | 82,035,016 | -0.29% |
| 2025-12-29 | 24.40 | 24.48 | 23.77 | 24.09 | 23.50 | qfq | 4,140,001 | 99,777,684 | -1.63% |
| 2025-12-26 | 24.39 | 24.89 | 24.20 | 24.49 | 23.89 | qfq | 7,468,385 | 183,467,381 | 0.70% |
| 2025-12-25 | 23.52 | 24.68 | 23.24 | 24.32 | 23.72 | qfq | 8,149,926 | 196,464,862 | 3.62% |
| 2025-12-24 | 22.73 | 23.55 | 22.68 | 23.47 | 22.89 | qfq | 3,629,728 | 84,237,451 | 2.98% |
| 2025-12-23 | 22.76 | 22.95 | 22.70 | 22.79 | 22.23 | qfq | 1,114,800 | 25,426,127 | 0.18% |
| 2025-12-22 | 22.93 | 22.96 | 22.67 | 22.75 | 22.19 | qfq | 1,397,491 | 31,844,482 | -0.22% |
| 2025-12-19 | 22.67 | 23.00 | 22.62 | 22.80 | 22.24 | qfq | 1,974,420 | 45,114,354 | 0.62% |
| 2025-12-18 | 22.51 | 22.72 | 22.45 | 22.66 | 22.10 | qfq | 1,192,469 | 26,987,165 | 0.67% |
| 2025-12-17 | 22.58 | 22.62 | 22.20 | 22.51 | 21.96 | qfq | 1,589,501 | 35,630,496 | 0.63% |
| 2025-12-16 | 22.80 | 22.80 | 22.32 | 22.37 | 21.82 | qfq | 1,276,469 | 28,650,950 | -1.54% |
| 2025-12-15 | 22.45 | 22.95 | 22.39 | 22.72 | 22.16 | qfq | 1,428,122 | 32,409,668 | 1.20% |
| 2025-12-12 | 22.51 | 22.54 | 22.21 | 22.45 | 21.90 | qfq | 1,803,945 | 40,352,212 | -0.13% |
| 2025-12-11 | 22.75 | 22.88 | 22.38 | 22.48 | 21.93 | qfq | 1,922,700 | 43,529,348 | -0.93% |
| 2025-12-10 | 22.87 | 23.04 | 22.57 | 22.69 | 22.13 | qfq | 1,855,500 | 42,140,048 | -0.74% |
| 2025-12-09 | 23.06 | 23.26 | 22.78 | 22.86 | 22.30 | qfq | 2,123,190 | 48,845,788 | -0.91% |
| 2025-12-08 | 23.61 | 23.61 | 22.98 | 23.07 | 22.50 | qfq | 2,359,861 | 54,700,624 | -1.83% |
| 2025-12-05 | 23.69 | 23.69 | 23.22 | 23.50 | 22.92 | qfq | 1,651,100 | 38,602,037 | -0.17% |
| 2025-12-04 | 23.60 | 23.73 | 23.23 | 23.54 | 22.96 | qfq | 2,284,218 | 53,546,489 | 0.21% |
| 2025-12-03 | 23.48 | 23.89 | 23.30 | 23.49 | 22.91 | qfq | 3,690,416 | 87,093,309 | 0.90% |
| 2025-12-02 | 23.30 | 23.69 | 22.96 | 23.28 | 22.71 | qfq | 2,676,750 | 62,401,381 | -0.51% |
| 2025-12-01 | 22.99 | 23.68 | 22.67 | 23.40 | 22.82 | qfq | 3,759,939 | 87,401,014 | 1.74% |
| 2025-11-28 | 22.76 | 23.14 | 22.68 | 23.00 | 22.43 | qfq | 2,084,700 | 47,904,463 | 1.01% |
| 2025-11-27 | 22.49 | 23.10 | 22.40 | 22.77 | 22.21 | qfq | 2,298,639 | 52,568,699 | 1.24% |
| 2025-11-26 | 22.45 | 23.00 | 22.38 | 22.49 | 21.94 | qfq | 1,723,437 | 39,046,633 | 0.18% |
| 2025-11-25 | 22.12 | 22.57 | 21.95 | 22.45 | 21.90 | qfq | 1,862,920 | 41,740,901 | 2.05% |
| 2025-11-24 | 22.00 | 22.22 | 21.77 | 22.00 | 21.46 | qfq | 1,352,600 | 29,756,399 | 0.64% |
| 2025-11-21 | 22.65 | 22.65 | 21.76 | 21.86 | 21.32 | qfq | 1,972,039 | 43,598,312 | -2.71% |
| 2025-11-20 | 22.43 | 22.66 | 22.35 | 22.47 | 21.92 | qfq | 1,166,700 | 26,257,520 | 0.22% |
| 2025-11-19 | 22.59 | 22.81 | 22.31 | 22.42 | 21.87 | qfq | 1,284,100 | 28,840,067 | -0.80% |
| 2025-11-18 | 22.97 | 22.97 | 22.46 | 22.60 | 22.04 | qfq | 1,491,570 | 33,740,117 | -1.57% |
| 2025-11-17 | 23.32 | 23.54 | 22.83 | 22.96 | 22.40 | qfq | 1,931,200 | 44,355,773 | -1.46% |
| 2025-11-14 | 23.63 | 23.81 | 23.25 | 23.30 | 22.73 | qfq | 2,264,900 | 53,062,910 | -1.52% |
| 2025-11-13 | 23.25 | 23.77 | 23.25 | 23.66 | 23.08 | qfq | 2,349,848 | 55,454,180 | 1.02% |
| 2025-11-12 | 23.56 | 23.87 | 23.35 | 23.42 | 22.84 | qfq | 2,164,900 | 50,943,525 | -0.59% |
| 2025-11-11 | 23.50 | 23.65 | 23.23 | 23.56 | 22.98 | qfq | 2,414,000 | 56,400,862 | -0.13% |
| 2025-11-10 | 23.30 | 23.86 | 22.93 | 23.59 | 23.01 | qfq | 4,107,800 | 96,387,763 | 1.77% |
| 2025-11-07 | 22.67 | 23.39 | 22.37 | 23.18 | 22.61 | qfq | 2,831,900 | 65,504,423 | 1.98% |
| 2025-11-06 | 22.56 | 22.88 | 22.43 | 22.73 | 22.17 | qfq | 1,671,600 | 37,976,739 | 0.71% |
| 2025-11-05 | 22.35 | 22.70 | 22.25 | 22.57 | 22.01 | qfq | 1,428,600 | 32,209,045 | 0.00% |
| 2025-11-04 | 23.21 | 23.23 | 22.45 | 22.57 | 22.01 | qfq | 2,426,000 | 55,118,178 | -2.67% |
| 2025-11-03 | 22.89 | 23.51 | 22.80 | 23.19 | 22.62 | qfq | 4,286,787 | 99,214,986 | 1.44% |
| 2025-10-31 | 22.93 | 23.24 | 22.65 | 22.86 | 22.30 | qfq | 3,912,110 | 89,804,323 | 0.93% |
| 2025-10-30 | 22.90 | 22.90 | 22.27 | 22.65 | 22.09 | qfq | 2,514,100 | 56,795,607 | -1.09% |
| 2025-10-29 | 22.23 | 22.94 | 22.01 | 22.90 | 22.34 | qfq | 3,488,600 | 78,837,555 | 2.92% |
| 2025-10-28 | 22.45 | 22.53 | 22.12 | 22.25 | 21.70 | qfq | 1,501,796 | 33,499,355 | -0.89% |
| 2025-10-27 | 22.34 | 22.51 | 22.21 | 22.45 | 21.90 | qfq | 1,733,800 | 38,762,001 | 0.54% |
| 2025-10-24 | 22.19 | 22.52 | 22.19 | 22.33 | 21.78 | qfq | 1,440,671 | 32,169,685 | 0.27% |
| 2025-10-23 | 22.36 | 22.36 | 21.91 | 22.27 | 21.72 | qfq | 1,252,271 | 27,680,178 | -0.31% |
| 2025-10-22 | 22.15 | 22.60 | 22.05 | 22.34 | 21.79 | qfq | 1,970,075 | 44,104,116 | 0.59% |
| 2025-10-21 | 21.77 | 22.33 | 21.74 | 22.21 | 21.66 | qfq | 2,184,500 | 48,223,873 | 2.02% |
| 2025-10-20 | 21.88 | 22.11 | 21.55 | 21.77 | 21.23 | qfq | 2,272,523 | 49,667,816 | -0.50% |
| 2025-10-17 | 22.18 | 22.30 | 21.72 | 21.88 | 21.34 | qfq | 2,079,800 | 45,591,604 | -1.35% |
| 2025-10-16 | 22.47 | 22.51 | 22.06 | 22.18 | 21.63 | qfq | 2,008,471 | 44,690,462 | -1.25% |
| 2025-10-15 | 22.53 | 22.76 | 22.35 | 22.46 | 21.91 | qfq | 2,657,643 | 59,811,597 | -0.27% |
| 2025-10-14 | 23.09 | 23.10 | 22.33 | 22.52 | 21.97 | qfq | 3,367,296 | 76,305,352 | -2.09% |
| 2025-10-13 | 22.86 | 23.08 | 22.50 | 23.00 | 22.43 | qfq | 2,313,600 | 52,905,750 | -1.12% |
| 2025-10-10 | 23.13 | 23.58 | 22.90 | 23.26 | 22.69 | qfq | 2,538,547 | 58,997,323 | 1.09% |
| 2025-10-09 | 23.67 | 23.85 | 22.90 | 23.01 | 22.44 | qfq | 4,105,068 | 94,895,344 | -2.71% |
| 2025-09-30 | 23.60 | 23.90 | 23.49 | 23.65 | 23.07 | qfq | 2,498,000 | 59,205,241 | -0.92% |
| 2025-09-29 | 23.55 | 24.17 | 23.12 | 23.87 | 23.28 | qfq | 4,323,161 | 102,768,283 | 1.36% |
| 2025-09-26 | 23.62 | 23.95 | 23.44 | 23.55 | 22.97 | qfq | 2,664,012 | 62,899,780 | -1.30% |
| 2025-09-25 | 23.90 | 24.13 | 23.62 | 23.86 | 23.27 | qfq | 3,357,983 | 80,154,857 | -1.00% |
| 2025-09-24 | 24.54 | 24.57 | 23.82 | 24.10 | 23.51 | qfq | 4,733,059 | 114,020,487 | -1.47% |
| 2025-09-23 | 23.69 | 24.55 | 23.11 | 24.46 | 23.86 | qfq | 7,100,731 | 170,134,275 | 3.86% |
| 2025-09-22 | 23.58 | 23.65 | 23.11 | 23.55 | 22.97 | qfq | 3,455,148 | 80,698,164 | -0.59% |
| 2025-09-19 | 23.03 | 23.86 | 22.99 | 23.69 | 23.11 | qfq | 4,254,853 | 100,086,667 | 3.59% |
| 2025-09-18 | 23.60 | 23.98 | 22.87 | 22.87 | 22.31 | qfq | 4,524,666 | 105,553,853 | -3.13% |
| 2025-09-17 | 23.32 | 24.09 | 23.29 | 23.61 | 23.03 | qfq | 4,455,924 | 105,816,227 | 1.37% |
| 2025-09-16 | 23.62 | 23.62 | 23.11 | 23.29 | 22.72 | qfq | 2,838,059 | 66,104,981 | -0.68% |
| 2025-09-15 | 23.97 | 23.98 | 23.40 | 23.45 | 22.87 | qfq | 3,347,700 | 79,364,326 | -2.21% |
| 2025-09-12 | 24.42 | 24.48 | 23.84 | 23.98 | 23.39 | qfq | 2,558,719 | 61,432,226 | -1.68% |
| 2025-09-11 | 24.00 | 24.48 | 23.94 | 24.39 | 23.79 | qfq | 2,904,355 | 70,331,943 | 1.41% |
| 2025-09-10 | 24.35 | 24.35 | 23.95 | 24.05 | 23.46 | qfq | 2,093,632 | 50,418,299 | -0.95% |
| 2025-09-09 | 24.71 | 24.78 | 24.01 | 24.28 | 23.68 | qfq | 3,727,400 | 90,671,354 | -1.70% |
| 2025-09-08 | 24.81 | 24.95 | 24.47 | 24.70 | 24.09 | qfq | 3,298,606 | 81,459,809 | -0.76% |
| 2025-09-05 | 24.85 | 24.95 | 24.55 | 24.89 | 24.28 | qfq | 3,586,033 | 88,684,257 | 0.73% |
| 2025-09-04 | 24.90 | 25.09 | 24.35 | 24.71 | 24.10 | qfq | 4,656,039 | 115,624,601 | -0.20% |
| 2025-09-03 | 25.30 | 25.30 | 24.26 | 24.76 | 24.15 | qfq | 3,745,105 | 92,517,993 | -0.16% |
| 2025-09-02 | 24.76 | 25.08 | 24.26 | 24.80 | 24.19 | qfq | 7,248,079 | 178,877,100 | -0.16% |
| 2025-09-01 | 25.06 | 25.45 | 24.62 | 24.84 | 24.23 | qfq | 5,338,010 | 133,427,803 | -0.80% |
| 2025-08-29 | 24.65 | 25.50 | 24.65 | 25.04 | 24.42 | qfq | 6,430,284 | 161,947,733 | 1.83% |
| 2025-08-28 | 24.57 | 24.85 | 23.70 | 24.59 | 23.98 | qfq | 6,181,200 | 150,069,943 | -0.36% |
| 2025-08-27 | 25.50 | 25.80 | 24.52 | 24.68 | 24.07 | qfq | 7,407,400 | 185,359,669 | -2.87% |
| 2025-08-26 | 26.35 | 26.35 | 25.35 | 25.41 | 24.78 | qfq | 6,343,102 | 163,060,987 | -3.49% |
| 2025-08-25 | 26.00 | 26.95 | 25.65 | 26.33 | 25.68 | qfq | 7,002,133 | 184,464,776 | 1.70% |
| 2025-08-22 | 25.51 | 25.97 | 25.32 | 25.89 | 25.25 | qfq | 4,571,475 | 117,431,140 | 1.13% |
| 2025-08-21 | 26.00 | 26.60 | 25.53 | 25.60 | 24.97 | qfq | 4,785,428 | 123,595,685 | -1.77% |
| 2025-08-20 | 26.01 | 26.10 | 25.00 | 26.06 | 25.42 | qfq | 6,924,787 | 177,706,033 | -1.06% |
| 2025-08-19 | 25.69 | 26.60 | 25.30 | 26.34 | 25.69 | qfq | 6,264,575 | 163,542,556 | 2.73% |
| 2025-08-18 | 25.29 | 25.92 | 25.15 | 25.64 | 25.01 | qfq | 6,145,300 | 156,965,301 | 1.42% |
| 2025-08-15 | 24.55 | 25.55 | 24.50 | 25.28 | 24.66 | qfq | 6,693,544 | 168,535,650 | 1.40% |
| 2025-08-14 | 25.47 | 25.48 | 24.83 | 24.93 | 24.32 | qfq | 5,063,200 | 126,760,407 | -1.62% |
| 2025-08-13 | 25.34 | 25.69 | 25.20 | 25.34 | 24.72 | qfq | 6,044,300 | 153,629,704 | -0.04% |
| 2025-08-12 | 25.10 | 25.77 | 25.10 | 25.35 | 24.73 | qfq | 9,005,672 | 228,582,684 | 0.40% |
| 2025-08-11 | 24.16 | 25.45 | 24.15 | 25.25 | 24.63 | qfq | 10,819,604 | 270,926,647 | 4.60% |
| 2025-08-08 | 23.86 | 24.17 | 23.55 | 24.14 | 23.55 | qfq | 5,915,900 | 141,478,071 | 1.34% |
| 2025-08-07 | 23.83 | 24.25 | 23.23 | 23.82 | 23.23 | qfq | 9,186,948 | 219,454,325 | 0.72% |
| 2025-08-06 | 22.35 | 23.77 | 22.20 | 23.65 | 23.07 | qfq | 8,958,164 | 206,698,587 | 5.96% |
| 2025-08-05 | 22.15 | 22.34 | 21.82 | 22.32 | 21.77 | qfq | 3,144,699 | 69,558,434 | 1.45% |
| 2025-08-04 | 21.71 | 22.50 | 21.68 | 22.00 | 21.46 | qfq | 4,087,383 | 89,937,937 | 2.28% |
| 2025-08-01 | 21.45 | 21.65 | 21.30 | 21.51 | 20.98 | qfq | 1,751,611 | 37,631,755 | 1.08% |
| 2025-07-31 | 21.42 | 21.57 | 21.18 | 21.28 | 20.76 | qfq | 2,368,775 | 50,600,959 | -0.88% |
| 2025-07-30 | 21.27 | 21.59 | 21.11 | 21.47 | 20.94 | qfq | 2,332,266 | 49,849,784 | 0.94% |
| 2025-07-29 | 21.55 | 21.55 | 21.11 | 21.27 | 20.75 | qfq | 2,048,900 | 43,537,166 | 0.19% |
| 2025-07-28 | 21.80 | 21.99 | 21.23 | 21.23 | 20.71 | qfq | 3,093,500 | 66,258,713 | -2.57% |
| 2025-07-25 | 21.40 | 22.00 | 21.30 | 21.79 | 21.25 | qfq | 4,479,298 | 97,304,820 | 1.87% |
| 2025-07-24 | 21.20 | 21.57 | 21.06 | 21.39 | 20.86 | qfq | 3,214,875 | 68,639,021 | 0.99% |
| 2025-07-23 | 21.33 | 21.50 | 21.15 | 21.18 | 20.66 | qfq | 2,588,100 | 55,054,843 | -0.52% |
| 2025-07-22 | 21.00 | 21.32 | 20.91 | 21.29 | 20.77 | qfq | 3,180,100 | 67,310,339 | 1.38% |
| 2025-07-21 | 20.44 | 21.03 | 20.44 | 21.00 | 20.48 | qfq | 3,342,900 | 69,605,248 | 2.29% |
| 2025-07-18 | 20.34 | 20.55 | 20.27 | 20.53 | 20.02 | qfq | 1,676,600 | 34,218,979 | 0.98% |
| 2025-07-17 | 20.39 | 20.48 | 20.27 | 20.33 | 19.83 | qfq | 1,683,200 | 34,244,802 | -0.44% |
| 2025-07-16 | 20.50 | 20.63 | 20.35 | 20.42 | 19.92 | qfq | 1,496,175 | 30,629,105 | -0.58% |
| 2025-07-15 | 20.28 | 20.64 | 20.16 | 20.54 | 20.03 | qfq | 2,538,772 | 51,761,884 | 1.33% |
| 2025-07-14 | 20.39 | 20.45 | 20.00 | 20.27 | 19.77 | qfq | 1,938,985 | 39,307,873 | 0.00% |
| 2025-07-11 | 20.42 | 20.50 | 20.22 | 20.27 | 19.77 | qfq | 2,249,500 | 45,797,283 | -0.73% |
| 2025-07-10 | 20.67 | 20.67 | 20.38 | 20.42 | 19.92 | qfq | 1,601,400 | 32,757,673 | -2.99% |
| 2025-07-09 | 20.89 | 21.06 | 20.57 | 21.05 | 20.04 | qfq | 2,868,353 | 59,726,181 | 0.77% |
| 2025-07-08 | 20.81 | 20.99 | 20.73 | 20.89 | 19.89 | qfq | 1,490,000 | 31,141,139 | 0.43% |
| 2025-07-07 | 21.04 | 21.26 | 20.55 | 20.80 | 19.81 | qfq | 3,007,200 | 62,474,294 | -0.91% |
| 2025-07-04 | 20.63 | 21.26 | 20.53 | 20.99 | 19.99 | qfq | 4,662,612 | 97,759,324 | 2.14% |
| 2025-07-03 | 20.55 | 20.64 | 20.33 | 20.55 | 19.57 | qfq | 2,157,845 | 44,170,837 | -0.19% |
| 2025-07-02 | 20.73 | 20.77 | 20.48 | 20.59 | 19.61 | qfq | 1,992,400 | 40,963,909 | 0.00% |
| 2025-07-01 | 20.77 | 20.78 | 20.41 | 20.59 | 19.61 | qfq | 1,615,700 | 33,201,938 | -0.72% |
| 2025-06-30 | 20.19 | 20.80 | 20.00 | 20.74 | 19.75 | qfq | 3,466,103 | 71,192,073 | 2.72% |
| 2025-06-27 | 20.20 | 20.37 | 20.00 | 20.19 | 19.23 | qfq | 1,228,849 | 24,847,364 | -0.05% |
| 2025-06-26 | 20.41 | 20.50 | 20.18 | 20.20 | 19.23 | qfq | 1,468,998 | 29,761,950 | -1.03% |
| 2025-06-25 | 20.22 | 20.49 | 20.19 | 20.41 | 19.43 | qfq | 1,763,800 | 35,911,257 | 0.94% |
| 2025-06-24 | 19.80 | 20.33 | 19.80 | 20.22 | 19.25 | qfq | 2,538,373 | 50,811,900 | 2.07% |
| 2025-06-23 | 19.77 | 19.98 | 19.53 | 19.81 | 18.86 | qfq | 1,646,400 | 32,628,550 | 0.20% |
| 2025-06-20 | 19.97 | 20.08 | 19.70 | 19.77 | 18.83 | qfq | 1,541,179 | 30,669,682 | -1.00% |
| 2025-06-19 | 20.20 | 20.28 | 19.78 | 19.97 | 19.02 | qfq | 1,805,000 | 36,053,783 | -1.24% |
| 2025-06-18 | 20.17 | 20.40 | 20.00 | 20.22 | 19.25 | qfq | 1,491,500 | 30,109,120 | 0.10% |
| 2025-06-17 | 20.24 | 20.39 | 20.16 | 20.20 | 19.23 | qfq | 1,305,511 | 26,467,852 | -0.79% |
| 2025-06-16 | 20.25 | 20.39 | 20.06 | 20.36 | 19.39 | qfq | 2,575,300 | 51,956,450 | -0.39% |
| 2025-06-13 | 20.87 | 20.87 | 20.19 | 20.44 | 19.46 | qfq | 3,209,921 | 65,537,290 | -2.01% |
| 2025-06-12 | 20.46 | 20.95 | 20.41 | 20.86 | 19.86 | qfq | 2,226,100 | 46,132,247 | 1.21% |
| 2025-06-11 | 20.19 | 20.65 | 20.13 | 20.61 | 19.63 | qfq | 2,546,571 | 52,017,581 | 2.44% |
| 2025-06-10 | 20.45 | 20.50 | 20.00 | 20.12 | 19.16 | qfq | 1,917,400 | 38,781,103 | -1.47% |
| 2025-06-09 | 20.46 | 20.51 | 20.38 | 20.42 | 19.44 | qfq | 1,352,808 | 27,654,289 | 0.00% |
| 2025-06-06 | 20.51 | 20.55 | 20.31 | 20.42 | 19.44 | qfq | 1,247,505 | 25,449,656 | -0.44% |
| 2025-06-05 | 20.45 | 20.53 | 20.34 | 20.51 | 19.53 | qfq | 1,018,100 | 20,822,174 | 0.54% |
| 2025-06-04 | 20.12 | 20.44 | 20.06 | 20.40 | 19.43 | qfq | 1,436,303 | 29,152,598 | 1.44% |
| 2025-06-03 | 20.45 | 20.45 | 20.03 | 20.11 | 19.15 | qfq | 2,044,100 | 41,242,766 | -1.47% |
| 2025-05-30 | 20.35 | 20.47 | 20.23 | 20.41 | 19.43 | qfq | 1,193,400 | 24,296,280 | 0.39% |
| 2025-05-29 | 20.16 | 20.41 | 20.04 | 20.33 | 19.36 | qfq | 1,683,869 | 34,171,428 | 0.89% |
| 2025-05-28 | 20.40 | 20.45 | 20.05 | 20.15 | 19.19 | qfq | 1,747,800 | 35,279,318 | -1.08% |
| 2025-05-27 | 21.15 | 21.15 | 20.27 | 20.37 | 19.40 | qfq | 2,236,054 | 45,832,132 | 0.15% |
| 2025-05-26 | 20.73 | 20.73 | 20.26 | 20.34 | 19.37 | qfq | 2,489,100 | 50,914,333 | -1.45% |
| 2025-05-23 | 20.99 | 21.03 | 20.62 | 20.64 | 19.65 | qfq | 1,757,800 | 36,564,088 | -1.05% |
| 2025-05-22 | 21.29 | 21.36 | 20.83 | 20.86 | 19.86 | qfq | 1,671,700 | 35,046,266 | -2.02% |
| 2025-05-21 | 21.42 | 21.47 | 21.24 | 21.29 | 20.27 | qfq | 1,125,294 | 23,994,657 | -0.51% |
| 2025-05-20 | 20.89 | 21.42 | 20.81 | 21.40 | 20.38 | qfq | 2,710,517 | 57,341,493 | 2.44% |
| 2025-05-19 | 21.11 | 21.23 | 20.82 | 20.89 | 19.89 | qfq | 1,594,400 | 33,318,966 | -1.04% |
| 2025-05-16 | 21.10 | 21.17 | 20.77 | 21.11 | 20.10 | qfq | 1,740,594 | 36,476,344 | 0.48% |
| 2025-05-15 | 21.16 | 21.19 | 20.95 | 21.01 | 20.01 | qfq | 1,766,800 | 37,213,832 | -0.66% |
| 2025-05-14 | 21.08 | 21.28 | 20.97 | 21.15 | 20.14 | qfq | 2,590,300 | 54,824,449 | 0.38% |
| 2025-05-13 | 20.99 | 21.53 | 20.88 | 21.07 | 20.06 | qfq | 3,744,836 | 79,183,655 | 1.06% |
| 2025-05-12 | 20.92 | 20.96 | 20.67 | 20.85 | 19.85 | qfq | 2,358,683 | 49,011,513 | 0.68% |
| 2025-05-09 | 21.06 | 21.06 | 20.58 | 20.71 | 19.72 | qfq | 3,054,600 | 63,349,420 | -1.62% |
| 2025-05-08 | 21.10 | 21.25 | 21.04 | 21.05 | 20.04 | qfq | 2,827,171 | 59,710,845 | -0.75% |
| 2025-05-07 | 21.40 | 21.53 | 21.05 | 21.21 | 20.20 | qfq | 3,120,700 | 66,182,085 | 0.38% |
| 2025-05-06 | 21.15 | 21.27 | 20.90 | 21.13 | 20.12 | qfq | 3,034,400 | 63,965,871 | 0.28% |
| 2025-04-30 | 21.04 | 21.10 | 20.65 | 21.07 | 20.06 | qfq | 3,588,400 | 74,957,023 | 0.10% |
| 2025-04-29 | 21.35 | 21.50 | 20.71 | 21.05 | 20.04 | qfq | 4,989,200 | 105,129,887 | -4.32% |
| 2025-04-28 | 21.93 | 22.06 | 21.34 | 22.00 | 20.95 | qfq | 4,121,900 | 89,260,536 | -0.09% |
| 2025-04-25 | 22.32 | 22.40 | 21.95 | 22.02 | 20.97 | qfq | 2,872,400 | 63,455,603 | -1.43% |
| 2025-04-24 | 21.98 | 22.46 | 21.98 | 22.34 | 21.27 | qfq | 3,910,800 | 86,986,543 | 1.73% |
| 2025-04-23 | 22.39 | 22.48 | 21.95 | 21.96 | 20.91 | qfq | 4,593,200 | 101,536,852 | -2.05% |
| 2025-04-22 | 21.73 | 22.60 | 21.73 | 22.42 | 21.35 | qfq | 7,831,208 | 174,006,660 | 0.09% |
| 2025-04-21 | 20.85 | 22.65 | 20.83 | 22.40 | 21.33 | qfq | 8,383,105 | 184,062,065 | 6.77% |
| 2025-04-18 | 21.45 | 21.56 | 20.93 | 20.98 | 19.98 | qfq | 2,359,400 | 49,948,534 | -0.47% |
| 2025-04-17 | 20.80 | 21.15 | 20.78 | 21.08 | 20.07 | qfq | 1,907,967 | 40,022,619 | 0.76% |
| 2025-04-16 | 21.11 | 21.30 | 20.76 | 20.92 | 19.92 | qfq | 2,748,500 | 57,462,427 | -1.23% |
| 2025-04-15 | 21.10 | 21.43 | 21.00 | 21.18 | 20.17 | qfq | 2,291,600 | 48,531,832 | 0.67% |
| 2025-04-14 | 21.26 | 21.39 | 20.97 | 21.04 | 20.03 | qfq | 2,391,976 | 50,442,530 | -0.61% |
| 2025-04-11 | 21.00 | 21.44 | 20.96 | 21.17 | 20.16 | qfq | 2,525,300 | 53,474,561 | 0.81% |
| 2025-04-10 | 20.51 | 21.45 | 20.51 | 21.00 | 20.00 | qfq | 5,040,673 | 106,091,419 | 3.35% |
| 2025-04-09 | 20.30 | 20.63 | 19.67 | 20.32 | 19.35 | qfq | 6,063,930 | 121,993,302 | 1.70% |
| 2025-04-08 | 19.77 | 20.28 | 19.51 | 19.98 | 19.03 | qfq | 6,735,900 | 134,523,457 | 0.35% |
| 2025-04-07 | 21.02 | 21.50 | 19.91 | 19.91 | 18.96 | qfq | 6,939,288 | 142,375,877 | -9.99% |
| 2025-04-03 | 22.07 | 22.32 | 21.91 | 22.12 | 21.06 | qfq | 2,196,200 | 48,527,087 | -0.67% |
| 2025-04-02 | 22.27 | 22.41 | 22.11 | 22.27 | 21.21 | qfq | 1,504,201 | 33,515,358 | 0.50% |
| 2025-04-01 | 22.26 | 22.40 | 21.88 | 22.16 | 21.10 | qfq | 2,241,100 | 49,669,459 | 0.41% |
| 2025-03-31 | 22.49 | 22.61 | 21.98 | 22.07 | 21.02 | qfq | 3,400,342 | 75,591,569 | -2.04% |
| 2025-03-28 | 22.57 | 22.78 | 22.33 | 22.53 | 21.45 | qfq | 2,886,200 | 64,886,395 | -0.71% |
| 2025-03-27 | 22.49 | 22.98 | 22.43 | 22.69 | 21.61 | qfq | 4,247,000 | 96,441,702 | 0.75% |
| 2025-03-26 | 22.44 | 22.58 | 22.18 | 22.52 | 21.44 | qfq | 3,179,800 | 71,287,907 | 0.31% |
| 2025-03-25 | 22.44 | 22.80 | 22.07 | 22.45 | 21.38 | qfq | 3,186,300 | 71,417,177 | 0.04% |
| 2025-03-24 | 22.24 | 22.52 | 22.08 | 22.44 | 21.37 | qfq | 2,817,525 | 62,758,244 | 0.90% |
| 2025-03-21 | 22.30 | 22.43 | 22.00 | 22.24 | 21.18 | qfq | 3,999,900 | 88,883,596 | -0.58% |
| 2025-03-20 | 22.53 | 22.68 | 22.29 | 22.37 | 21.30 | qfq | 2,266,400 | 50,765,666 | -1.02% |
| 2025-03-19 | 22.45 | 22.84 | 22.29 | 22.60 | 21.52 | qfq | 2,872,300 | 64,716,005 | 0.44% |
| 2025-03-18 | 22.72 | 22.82 | 22.45 | 22.50 | 21.43 | qfq | 2,666,823 | 60,317,889 | -0.88% |
| 2025-03-17 | 23.18 | 23.29 | 22.62 | 22.70 | 21.62 | qfq | 3,381,200 | 76,944,178 | -1.05% |
| 2025-03-14 | 22.45 | 22.94 | 22.39 | 22.94 | 21.84 | qfq | 5,670,113 | 128,576,263 | 2.09% |
| 2025-03-13 | 22.64 | 22.82 | 22.21 | 22.47 | 21.40 | qfq | 4,694,731 | 105,396,603 | -0.75% |
| 2025-03-12 | 22.79 | 22.88 | 22.57 | 22.64 | 21.56 | qfq | 3,521,737 | 79,905,064 | -0.96% |
| 2025-03-11 | 22.73 | 22.90 | 22.51 | 22.86 | 21.77 | qfq | 3,451,800 | 78,299,564 | 0.40% |
| 2025-03-10 | 23.08 | 23.15 | 22.57 | 22.77 | 21.68 | qfq | 5,972,039 | 136,026,517 | -0.65% |
| 2025-03-07 | 22.48 | 23.12 | 22.40 | 22.92 | 21.83 | qfq | 6,643,200 | 151,871,654 | 1.69% |
| 2025-03-06 | 22.55 | 22.70 | 22.25 | 22.54 | 21.46 | qfq | 5,860,739 | 131,853,621 | -0.22% |
| 2025-03-05 | 22.39 | 22.85 | 22.16 | 22.59 | 21.51 | qfq | 7,961,100 | 178,982,705 | 1.03% |
| 2025-03-04 | 22.06 | 22.47 | 21.70 | 22.36 | 21.29 | qfq | 5,900,500 | 130,431,152 | 0.45% |
| 2025-03-03 | 22.56 | 22.65 | 22.01 | 22.26 | 21.20 | qfq | 9,184,900 | 204,252,480 | -0.40% |
| 2025-02-28 | 21.40 | 22.90 | 21.19 | 22.35 | 21.28 | qfq | 15,711,628 | 347,619,598 | 5.03% |
| 2025-02-27 | 20.70 | 21.28 | 20.48 | 21.28 | 20.26 | qfq | 7,506,533 | 157,465,199 | 3.15% |
| 2025-02-26 | 20.26 | 20.66 | 20.21 | 20.63 | 19.64 | qfq | 5,200,656 | 106,350,208 | 1.83% |
| 2025-02-25 | 20.31 | 20.42 | 20.06 | 20.26 | 19.29 | qfq | 3,456,844 | 70,019,751 | -0.83% |
| 2025-02-24 | 20.33 | 20.79 | 20.22 | 20.43 | 19.45 | qfq | 4,596,247 | 94,205,106 | 0.25% |
| 2025-02-21 | 20.70 | 20.87 | 20.35 | 20.38 | 19.41 | qfq | 6,816,751 | 140,119,980 | -1.59% |
| 2025-02-20 | 20.93 | 21.16 | 20.69 | 20.71 | 19.72 | qfq | 5,759,100 | 120,520,108 | -0.91% |
| 2025-02-19 | 20.81 | 21.04 | 20.73 | 20.90 | 19.90 | qfq | 4,976,100 | 103,900,154 | -0.05% |
| 2025-02-18 | 21.01 | 21.33 | 20.85 | 20.91 | 19.91 | qfq | 4,339,900 | 91,392,525 | -1.13% |
| 2025-02-17 | 21.21 | 21.36 | 20.93 | 21.15 | 20.14 | qfq | 4,492,237 | 94,860,577 | -0.24% |
| 2025-02-14 | 21.10 | 21.50 | 21.10 | 21.20 | 20.19 | qfq | 3,065,400 | 65,024,731 | -0.28% |
| 2025-02-13 | 21.80 | 22.03 | 21.20 | 21.26 | 20.24 | qfq | 6,879,400 | 148,568,314 | -2.61% |
| 2025-02-12 | 21.49 | 21.83 | 21.18 | 21.83 | 20.79 | qfq | 5,986,230 | 129,257,037 | 1.53% |
| 2025-02-11 | 21.11 | 21.65 | 20.85 | 21.50 | 20.47 | qfq | 7,207,700 | 153,251,397 | 2.53% |
| 2025-02-10 | 21.03 | 21.31 | 20.73 | 20.97 | 19.97 | qfq | 6,158,285 | 129,704,214 | -0.29% |
| 2025-02-07 | 20.95 | 21.18 | 20.72 | 21.03 | 20.03 | qfq | 6,761,419 | 141,464,037 | -0.24% |
| 2025-02-06 | 21.17 | 21.29 | 20.75 | 21.08 | 20.07 | qfq | 6,153,167 | 129,255,588 | -0.38% |
| 2025-02-05 | 21.75 | 21.82 | 21.06 | 21.16 | 20.15 | qfq | 5,437,797 | 116,192,000 | -2.71% |
| 2025-01-27 | 21.35 | 21.96 | 21.35 | 21.75 | 20.71 | qfq | 6,561,700 | 142,190,285 | 1.87% |
| 2025-01-24 | 21.08 | 21.64 | 20.94 | 21.35 | 20.33 | qfq | 7,800,100 | 166,132,739 | -1.48% |
| 2025-01-23 | 21.99 | 22.04 | 21.49 | 21.67 | 20.63 | qfq | 5,517,002 | 119,925,909 | -0.51% |
| 2025-01-22 | 21.50 | 22.08 | 21.28 | 21.78 | 20.74 | qfq | 6,729,731 | 146,127,464 | 0.93% |
| 2025-01-21 | 21.60 | 21.70 | 21.18 | 21.58 | 20.55 | qfq | 5,371,871 | 115,248,198 | 0.23% |
| 2025-01-20 | 21.50 | 21.98 | 21.38 | 21.53 | 20.50 | qfq | 6,720,600 | 145,551,549 | 0.84% |
| 2025-01-17 | 21.36 | 21.75 | 21.13 | 21.35 | 20.33 | qfq | 6,907,039 | 147,988,305 | 0.05% |
| 2025-01-16 | 21.10 | 21.87 | 21.02 | 21.34 | 20.32 | qfq | 9,346,717 | 200,094,852 | 0.85% |
| 2025-01-15 | 20.99 | 21.36 | 20.61 | 21.16 | 20.15 | qfq | 8,598,891 | 180,825,330 | 0.91% |
| 2025-01-14 | 20.26 | 21.17 | 19.93 | 20.97 | 19.97 | qfq | 11,394,296 | 236,615,358 | 3.35% |
| 2025-01-13 | 19.23 | 20.42 | 19.06 | 20.29 | 19.32 | qfq | 11,816,184 | 234,538,504 | 5.51% |
| 2025-01-10 | 19.45 | 19.83 | 19.21 | 19.23 | 18.31 | qfq | 5,172,900 | 100,328,506 | -1.03% |
| 2025-01-09 | 18.98 | 19.77 | 18.82 | 19.43 | 18.50 | qfq | 7,498,914 | 146,078,554 | 1.73% |
| 2025-01-08 | 20.00 | 20.04 | 18.74 | 19.10 | 18.19 | qfq | 11,031,260 | 212,209,692 | -5.12% |
| 2025-01-07 | 19.94 | 20.24 | 19.65 | 20.13 | 19.17 | qfq | 6,355,003 | 126,906,363 | 1.56% |
| 2025-01-06 | 20.35 | 20.65 | 19.63 | 19.82 | 18.87 | qfq | 8,855,203 | 177,739,160 | -3.27% |
| 2025-01-03 | 21.10 | 21.56 | 20.31 | 20.49 | 19.51 | qfq | 12,399,239 | 259,129,664 | -2.89% |
| 2025-01-02 | 20.64 | 21.64 | 20.63 | 21.10 | 20.09 | qfq | 15,302,844 | 323,977,669 | 2.28% |
| 2024-12-31 | 21.00 | 21.09 | 20.53 | 20.63 | 19.64 | qfq | 7,947,710 | 164,752,381 | -1.24% |
| 2024-12-30 | 20.66 | 21.38 | 20.66 | 20.89 | 19.89 | qfq | 11,608,991 | 244,101,055 | 0.82% |
| 2024-12-27 | 20.86 | 21.16 | 20.46 | 20.72 | 19.73 | qfq | 12,629,554 | 261,004,184 | -0.43% |
| 2024-12-26 | 19.94 | 21.10 | 19.61 | 20.81 | 19.82 | qfq | 19,238,693 | 392,825,029 | 4.31% |
| 2024-12-25 | 18.96 | 20.15 | 18.74 | 19.95 | 19.00 | qfq | 15,531,738 | 305,262,301 | 7.43% |
| 2024-12-24 | 18.35 | 18.65 | 18.29 | 18.57 | 17.68 | qfq | 3,189,097 | 58,942,059 | 1.20% |
| 2024-12-23 | 18.71 | 18.88 | 18.26 | 18.35 | 17.47 | qfq | 3,534,272 | 65,570,498 | -1.92% |
| 2024-12-20 | 18.65 | 18.79 | 18.43 | 18.71 | 17.82 | qfq | 2,903,200 | 54,124,112 | 0.27% |
| 2024-12-19 | 18.90 | 18.95 | 18.52 | 18.66 | 17.77 | qfq | 3,371,900 | 63,072,282 | -1.48% |
| 2024-12-18 | 19.09 | 19.25 | 18.92 | 18.94 | 18.04 | qfq | 2,173,711 | 41,416,892 | -0.89% |
| 2024-12-17 | 18.94 | 19.35 | 18.83 | 19.11 | 18.20 | qfq | 3,487,488 | 66,704,088 | 0.95% |
| 2024-12-16 | 19.24 | 19.51 | 18.83 | 18.93 | 18.03 | qfq | 4,017,357 | 76,588,314 | -2.12% |
| 2024-12-13 | 19.76 | 19.76 | 19.31 | 19.34 | 18.42 | qfq | 3,100,632 | 60,311,509 | -2.32% |
| 2024-12-12 | 19.41 | 19.94 | 19.21 | 19.80 | 18.85 | qfq | 4,563,708 | 89,423,245 | 2.06% |
| 2024-12-11 | 19.15 | 19.59 | 19.11 | 19.40 | 18.47 | qfq | 3,232,140 | 62,848,349 | 1.09% |
| 2024-12-10 | 19.56 | 19.70 | 19.19 | 19.19 | 18.27 | qfq | 4,590,973 | 89,364,993 | 0.05% |
| 2024-12-09 | 19.34 | 19.45 | 19.10 | 19.18 | 18.26 | qfq | 2,855,040 | 54,986,937 | -1.13% |
| 2024-12-06 | 19.23 | 19.44 | 19.08 | 19.40 | 18.47 | qfq | 2,195,200 | 42,350,882 | 0.73% |
| 2024-12-05 | 18.98 | 19.48 | 18.94 | 19.26 | 18.34 | qfq | 2,624,563 | 50,374,824 | 0.78% |
| 2024-12-04 | 19.31 | 19.38 | 18.98 | 19.11 | 18.20 | qfq | 3,743,414 | 71,816,273 | -1.80% |
| 2024-12-03 | 19.45 | 19.83 | 19.25 | 19.46 | 18.53 | qfq | 4,068,300 | 79,233,433 | 0.21% |
| 2024-12-02 | 19.30 | 19.53 | 19.15 | 19.42 | 18.49 | qfq | 3,600,312 | 69,715,245 | -0.10% |
| 2024-11-29 | 19.36 | 19.78 | 19.33 | 19.44 | 18.51 | qfq | 3,397,600 | 66,335,040 | 0.00% |
| 2024-11-28 | 19.97 | 20.05 | 19.40 | 19.44 | 18.51 | qfq | 3,903,900 | 76,518,186 | -2.36% |
| 2024-11-27 | 19.36 | 19.93 | 19.11 | 19.91 | 18.96 | qfq | 3,621,972 | 70,537,892 | 2.52% |
| 2024-11-26 | 19.66 | 19.70 | 19.34 | 19.42 | 18.49 | qfq | 1,756,000 | 34,279,902 | -1.17% |
| 2024-11-25 | 19.30 | 19.80 | 19.24 | 19.65 | 18.71 | qfq | 3,157,871 | 61,579,380 | 1.18% |
| 2024-11-22 | 20.09 | 20.29 | 19.36 | 19.42 | 18.49 | qfq | 5,060,521 | 99,731,699 | -3.77% |
| 2024-11-21 | 20.05 | 20.58 | 20.03 | 20.18 | 19.22 | qfq | 4,515,380 | 91,181,117 | 0.00% |
| 2024-11-20 | 19.86 | 20.42 | 19.86 | 20.18 | 19.22 | qfq | 5,103,900 | 103,004,413 | 1.87% |
| 2024-11-19 | 19.29 | 19.88 | 19.29 | 19.81 | 18.86 | qfq | 4,251,666 | 83,160,938 | 2.64% |
| 2024-11-18 | 19.85 | 19.98 | 19.19 | 19.30 | 18.38 | qfq | 5,533,815 | 108,125,864 | -2.13% |
| 2024-11-15 | 20.14 | 20.30 | 19.68 | 19.72 | 18.78 | qfq | 4,565,900 | 91,272,509 | -2.33% |
| 2024-11-14 | 20.77 | 20.89 | 20.15 | 20.19 | 19.23 | qfq | 4,166,181 | 85,208,029 | -2.79% |
| 2024-11-13 | 20.69 | 21.08 | 20.47 | 20.77 | 19.78 | qfq | 4,268,700 | 88,422,145 | -0.14% |
| 2024-11-12 | 20.74 | 21.27 | 20.53 | 20.80 | 19.81 | qfq | 7,118,176 | 149,180,730 | 0.29% |
| 2024-11-11 | 20.69 | 20.76 | 20.23 | 20.74 | 19.75 | qfq | 8,670,893 | 178,318,032 | -0.29% |
| 2024-11-08 | 20.26 | 21.18 | 20.01 | 20.80 | 19.81 | qfq | 11,322,276 | 233,481,132 | 3.17% |
| 2024-11-07 | 19.43 | 20.22 | 19.41 | 20.16 | 19.20 | qfq | 7,216,642 | 144,350,620 | 1.66% |
| 2024-11-06 | 19.17 | 19.99 | 19.11 | 19.83 | 18.88 | qfq | 10,728,931 | 210,726,063 | 3.93% |
| 2024-11-05 | 18.61 | 19.10 | 18.60 | 19.08 | 18.17 | qfq | 7,548,695 | 143,206,371 | 2.69% |
| 2024-11-04 | 18.41 | 18.61 | 18.19 | 18.58 | 17.69 | qfq | 5,897,610 | 108,699,364 | 1.53% |
| 2024-11-01 | 18.60 | 18.68 | 18.22 | 18.30 | 17.43 | qfq | 7,761,321 | 143,095,903 | -1.93% |
| 2024-10-31 | 18.55 | 18.87 | 18.51 | 18.66 | 17.77 | qfq | 6,106,855 | 113,925,188 | -0.32% |
| 2024-10-30 | 18.99 | 19.05 | 18.46 | 18.72 | 17.83 | qfq | 8,505,526 | 159,166,349 | -2.35% |
| 2024-10-29 | 19.50 | 19.68 | 19.01 | 19.17 | 18.25 | qfq | 7,835,650 | 150,918,212 | -1.74% |
| 2024-10-28 | 18.80 | 20.08 | 18.65 | 19.51 | 18.58 | qfq | 12,233,766 | 237,801,832 | 5.01% |
| 2024-10-25 | 18.33 | 18.75 | 18.31 | 18.58 | 17.69 | qfq | 5,733,452 | 106,172,463 | 0.98% |
| 2024-10-24 | 18.60 | 18.65 | 18.27 | 18.40 | 17.52 | qfq | 5,369,458 | 99,008,005 | -0.81% |
| 2024-10-23 | 18.20 | 18.67 | 18.08 | 18.55 | 17.66 | qfq | 6,514,020 | 119,961,848 | 2.04% |
| 2024-10-22 | 18.02 | 18.22 | 17.85 | 18.18 | 17.31 | qfq | 5,371,767 | 97,089,366 | 0.66% |
| 2024-10-21 | 18.08 | 18.36 | 17.96 | 18.06 | 17.20 | qfq | 6,022,564 | 109,177,640 | 0.00% |
| 2024-10-18 | 17.59 | 18.44 | 17.33 | 18.06 | 17.20 | qfq | 8,255,732 | 147,433,974 | 2.67% |
| 2024-10-17 | 17.92 | 18.11 | 17.58 | 17.59 | 16.75 | qfq | 4,767,575 | 84,915,860 | -1.35% |
| 2024-10-16 | 17.92 | 18.16 | 17.72 | 17.83 | 16.98 | qfq | 5,615,889 | 100,567,687 | -2.19% |
| 2024-10-15 | 18.89 | 18.90 | 18.22 | 18.23 | 17.36 | qfq | 7,778,305 | 144,140,030 | -1.57% |
| 2024-10-14 | 18.49 | 18.69 | 17.97 | 18.52 | 17.64 | qfq | 6,335,525 | 116,291,993 | 0.16% |
| 2024-10-11 | 19.40 | 19.58 | 18.24 | 18.49 | 17.61 | qfq | 5,713,937 | 107,557,536 | -5.13% |
| 2024-10-10 | 19.30 | 20.20 | 19.10 | 19.49 | 18.56 | qfq | 7,299,845 | 143,301,591 | 0.88% |
| 2024-10-09 | 21.10 | 21.10 | 19.17 | 19.32 | 18.40 | qfq | 10,207,775 | 204,280,145 | -9.17% |
| 2024-10-08 | 21.46 | 21.46 | 19.75 | 21.27 | 20.25 | qfq | 14,166,247 | 294,820,907 | 9.02% |
| 2024-09-30 | 18.70 | 19.51 | 18.33 | 19.51 | 18.58 | qfq | 14,075,018 | 269,532,825 | 9.98% |
| 2024-09-27 | 17.02 | 17.79 | 17.02 | 17.74 | 16.89 | qfq | 5,086,833 | 88,295,749 | 6.16% |
| 2024-09-26 | 15.71 | 16.72 | 15.71 | 16.71 | 15.91 | qfq | 5,567,708 | 90,271,012 | 5.89% |
| 2024-09-25 | 15.98 | 16.29 | 15.77 | 15.78 | 15.03 | qfq | 4,776,308 | 76,572,689 | 0.32% |
| 2024-09-24 | 15.26 | 15.73 | 15.17 | 15.73 | 14.98 | qfq | 5,386,606 | 83,605,250 | 3.83% |
| 2024-09-23 | 15.11 | 15.37 | 15.01 | 15.15 | 14.43 | qfq | 2,276,500 | 34,578,977 | 0.26% |
| 2024-09-20 | 15.11 | 15.17 | 14.93 | 15.11 | 14.39 | qfq | 1,933,899 | 29,079,725 | -0.53% |
| 2024-09-19 | 14.88 | 15.58 | 14.87 | 15.19 | 14.46 | qfq | 3,676,219 | 55,982,595 | 2.29% |
| 2024-09-18 | 14.89 | 14.94 | 14.66 | 14.85 | 14.14 | qfq | 2,066,800 | 30,612,739 | -0.27% |
| 2024-09-13 | 15.13 | 15.22 | 14.86 | 14.89 | 14.18 | qfq | 2,482,760 | 37,194,570 | -1.91% |
| 2024-09-12 | 15.26 | 15.48 | 15.16 | 15.18 | 14.45 | qfq | 1,527,996 | 23,365,280 | -0.33% |
| 2024-09-11 | 15.10 | 15.34 | 15.06 | 15.23 | 14.50 | qfq | 1,723,400 | 26,233,656 | -0.13% |
| 2024-09-10 | 15.18 | 15.30 | 14.94 | 15.25 | 14.52 | qfq | 1,929,200 | 29,150,330 | 0.53% |
| 2024-09-09 | 15.27 | 15.44 | 15.09 | 15.17 | 14.45 | qfq | 2,022,900 | 30,864,068 | -1.17% |
| 2024-09-06 | 15.55 | 15.60 | 15.33 | 15.35 | 14.62 | qfq | 2,326,100 | 35,834,749 | -1.29% |
| 2024-09-05 | 15.55 | 15.65 | 15.46 | 15.55 | 14.81 | qfq | 1,683,800 | 26,170,867 | 0.39% |
| 2024-09-04 | 15.52 | 15.71 | 15.44 | 15.49 | 14.75 | qfq | 2,454,400 | 38,136,965 | -1.02% |
| 2024-09-03 | 15.48 | 15.79 | 15.48 | 15.65 | 14.90 | qfq | 2,013,200 | 31,532,025 | 0.90% |
| 2024-09-02 | 15.78 | 15.82 | 15.50 | 15.51 | 14.77 | qfq | 3,086,400 | 48,177,422 | -1.71% |
| 2024-08-30 | 15.70 | 16.10 | 15.46 | 15.78 | 15.03 | qfq | 4,408,100 | 69,822,725 | 0.45% |
| 2024-08-29 | 15.40 | 15.77 | 15.40 | 15.71 | 14.96 | qfq | 2,953,900 | 46,231,011 | 1.68% |
| 2024-08-28 | 15.50 | 15.63 | 15.43 | 15.45 | 14.71 | qfq | 1,881,000 | 29,155,447 | -0.58% |
| 2024-08-27 | 15.67 | 15.67 | 15.50 | 15.54 | 14.80 | qfq | 1,698,771 | 26,421,833 | -0.83% |
| 2024-08-26 | 15.45 | 15.73 | 15.45 | 15.67 | 14.92 | qfq | 1,883,671 | 29,419,585 | 0.64% |
| 2024-08-23 | 15.39 | 15.67 | 15.35 | 15.57 | 14.83 | qfq | 1,693,200 | 26,291,527 | 0.84% |
| 2024-08-22 | 15.60 | 15.67 | 15.40 | 15.44 | 14.70 | qfq | 1,837,600 | 28,414,389 | -0.96% |
| 2024-08-21 | 15.44 | 15.66 | 15.43 | 15.59 | 14.85 | qfq | 2,339,905 | 36,413,429 | 0.71% |
| 2024-08-20 | 15.76 | 15.79 | 15.42 | 15.48 | 14.74 | qfq | 2,702,849 | 42,033,439 | -1.59% |
| 2024-08-19 | 15.87 | 15.98 | 15.63 | 15.73 | 14.98 | qfq | 3,413,600 | 53,900,161 | 0.25% |
| 2024-08-16 | 16.07 | 16.07 | 15.43 | 15.69 | 14.94 | qfq | 6,664,600 | 104,529,308 | -2.00% |
| 2024-08-15 | 16.07 | 16.37 | 15.66 | 16.01 | 15.25 | qfq | 6,661,029 | 106,560,842 | -2.14% |
| 2024-08-14 | 16.67 | 16.74 | 16.25 | 16.36 | 15.58 | qfq | 2,817,300 | 46,108,494 | -1.86% |
| 2024-08-13 | 16.51 | 16.67 | 16.40 | 16.67 | 15.87 | qfq | 1,949,800 | 32,260,025 | 0.66% |
| 2024-08-12 | 16.45 | 16.68 | 16.39 | 16.56 | 15.77 | qfq | 2,048,475 | 33,869,675 | 0.00% |
| 2024-08-09 | 16.83 | 16.92 | 16.54 | 16.56 | 15.77 | qfq | 2,043,600 | 34,128,804 | -1.25% |
| 2024-08-08 | 16.60 | 16.88 | 16.35 | 16.77 | 15.97 | qfq | 2,627,501 | 43,826,636 | 1.64% |
| 2024-08-07 | 16.65 | 16.72 | 16.40 | 16.50 | 15.71 | qfq | 3,110,400 | 51,605,113 | -1.26% |
| 2024-08-06 | 16.66 | 16.93 | 16.51 | 16.71 | 15.91 | qfq | 2,301,994 | 38,359,615 | 1.46% |
| 2024-08-05 | 16.78 | 17.09 | 16.47 | 16.47 | 15.68 | qfq | 3,594,500 | 60,310,189 | -1.79% |
| 2024-08-02 | 17.05 | 17.11 | 16.70 | 16.77 | 15.97 | qfq | 2,883,401 | 48,753,940 | -2.16% |
| 2024-08-01 | 17.40 | 17.54 | 17.04 | 17.14 | 16.32 | qfq | 3,950,450 | 68,211,080 | -1.21% |
| 2024-07-31 | 16.61 | 17.36 | 16.47 | 17.35 | 16.52 | qfq | 5,047,710 | 86,516,640 | 4.33% |
| 2024-07-30 | 16.68 | 16.76 | 16.31 | 16.63 | 15.84 | qfq | 2,200,553 | 36,503,233 | -0.30% |
| 2024-07-29 | 16.96 | 16.96 | 16.50 | 16.68 | 15.88 | qfq | 2,953,034 | 49,088,071 | -1.65% |
| 2024-07-26 | 16.44 | 17.07 | 16.38 | 16.96 | 16.15 | qfq | 4,885,600 | 82,591,649 | 3.79% |
| 2024-07-25 | 16.44 | 16.64 | 16.10 | 16.34 | 15.56 | qfq | 4,070,380 | 66,491,106 | -1.92% |
| 2024-07-24 | 16.76 | 17.09 | 16.55 | 16.66 | 15.86 | qfq | 5,420,600 | 90,736,045 | -1.59% |
| 2024-07-23 | 17.56 | 17.57 | 16.91 | 16.93 | 16.12 | qfq | 4,478,802 | 76,805,713 | -2.87% |
| 2024-07-22 | 17.79 | 17.79 | 17.35 | 17.43 | 16.60 | qfq | 4,422,280 | 77,340,718 | -1.30% |
| 2024-07-19 | 17.95 | 18.01 | 17.60 | 17.66 | 16.82 | qfq | 4,121,111 | 73,133,432 | -1.89% |
| 2024-07-18 | 17.97 | 18.09 | 17.65 | 18.00 | 17.14 | qfq | 3,017,600 | 54,063,787 | 0.11% |
| 2024-07-17 | 18.20 | 18.28 | 17.87 | 17.98 | 17.12 | qfq | 3,312,980 | 59,569,816 | -1.48% |
| 2024-07-16 | 18.64 | 18.75 | 18.10 | 18.25 | 17.38 | qfq | 4,705,305 | 86,070,474 | -2.56% |
| 2024-07-15 | 19.04 | 19.08 | 18.60 | 18.73 | 17.84 | qfq | 3,224,244 | 60,855,841 | -1.47% |
| 2024-07-12 | 18.86 | 19.09 | 18.73 | 19.01 | 18.10 | qfq | 4,355,733 | 82,438,093 | 0.58% |
| 2024-07-11 | 18.78 | 19.02 | 18.67 | 18.90 | 18.00 | qfq | 5,768,569 | 108,798,330 | 1.56% |
| 2024-07-10 | 18.00 | 18.85 | 18.00 | 18.61 | 17.72 | qfq | 7,786,289 | 145,185,275 | 2.20% |
| 2024-07-09 | 18.34 | 18.49 | 17.58 | 18.21 | 17.34 | qfq | 11,045,963 | 199,490,337 | 4.00% |
| 2024-07-08 | 17.96 | 18.07 | 17.34 | 17.51 | 16.67 | qfq | 2,711,200 | 47,877,675 | -2.56% |
| 2024-07-05 | 17.85 | 18.06 | 17.76 | 17.97 | 17.11 | qfq | 2,929,900 | 52,432,879 | -0.83% |
| 2024-07-04 | 18.34 | 18.43 | 17.99 | 18.12 | 17.25 | qfq | 2,851,875 | 51,843,545 | -1.15% |
| 2024-07-03 | 18.18 | 18.58 | 18.18 | 18.33 | 17.45 | qfq | 2,734,111 | 50,327,580 | 0.16% |
| 2024-07-02 | 17.90 | 18.50 | 17.70 | 18.30 | 17.43 | qfq | 5,276,283 | 95,739,759 | 2.23% |
| 2024-07-01 | 17.66 | 17.99 | 17.51 | 17.90 | 17.04 | qfq | 2,474,304 | 44,041,870 | 1.82% |
| 2024-06-28 | 17.65 | 18.02 | 17.52 | 17.58 | 16.74 | qfq | 2,968,000 | 52,850,030 | -0.57% |
| 2024-06-27 | 18.11 | 18.20 | 17.58 | 17.68 | 16.84 | qfq | 2,796,395 | 49,697,538 | -4.59% |
| 2024-06-26 | 18.08 | 18.58 | 18.08 | 18.53 | 17.31 | qfq | 3,115,000 | 57,196,846 | 1.76% |
| 2024-06-25 | 18.00 | 18.52 | 17.93 | 18.21 | 17.01 | qfq | 3,162,000 | 57,822,212 | 1.56% |
| 2024-06-24 | 18.54 | 18.58 | 17.80 | 17.93 | 16.75 | qfq | 4,350,964 | 79,070,539 | -3.60% |
| 2024-06-21 | 18.60 | 18.71 | 18.45 | 18.60 | 17.38 | qfq | 1,566,601 | 29,110,896 | 0.38% |
| 2024-06-20 | 18.76 | 18.84 | 18.53 | 18.53 | 17.31 | qfq | 2,403,743 | 44,867,090 | -1.38% |
| 2024-06-19 | 19.08 | 19.08 | 18.78 | 18.79 | 17.55 | qfq | 1,811,538 | 34,187,631 | -1.21% |
| 2024-06-18 | 18.88 | 19.04 | 18.63 | 19.02 | 17.77 | qfq | 2,850,926 | 53,754,056 | 0.05% |
| 2024-06-17 | 18.80 | 19.10 | 18.76 | 19.01 | 17.76 | qfq | 2,046,717 | 38,898,336 | 0.53% |
| 2024-06-14 | 18.81 | 18.98 | 18.60 | 18.91 | 17.67 | qfq | 1,973,485 | 37,018,510 | 0.11% |
| 2024-06-13 | 18.84 | 18.97 | 18.66 | 18.89 | 17.65 | qfq | 2,565,000 | 48,274,184 | 0.27% |
| 2024-06-12 | 19.05 | 19.18 | 18.82 | 18.84 | 17.60 | qfq | 2,854,800 | 54,082,847 | -2.03% |
| 2024-06-11 | 18.91 | 19.24 | 18.80 | 19.23 | 17.97 | qfq | 2,588,123 | 49,314,896 | 1.21% |
| 2024-06-07 | 19.10 | 19.17 | 18.81 | 19.00 | 17.75 | qfq | 2,882,086 | 54,645,593 | 0.53% |
| 2024-06-06 | 19.13 | 19.27 | 18.78 | 18.90 | 17.66 | qfq | 3,789,500 | 71,884,726 | -1.20% |
| 2024-06-05 | 19.29 | 19.42 | 19.00 | 19.13 | 17.87 | qfq | 2,795,700 | 53,698,083 | -0.10% |
| 2024-06-04 | 19.10 | 19.21 | 18.90 | 19.15 | 17.89 | qfq | 2,167,400 | 41,339,945 | 0.42% |
| 2024-06-03 | 19.15 | 19.43 | 18.86 | 19.07 | 17.82 | qfq | 4,736,300 | 90,422,575 | -0.88% |
| 2024-05-31 | 19.19 | 19.38 | 19.14 | 19.24 | 17.97 | qfq | 1,942,400 | 37,420,646 | 0.31% |
| 2024-05-30 | 19.26 | 19.42 | 19.11 | 19.18 | 17.92 | qfq | 2,335,900 | 44,930,818 | -0.78% |
| 2024-05-29 | 19.29 | 19.55 | 19.21 | 19.33 | 18.06 | qfq | 1,870,600 | 36,219,604 | -0.05% |
| 2024-05-28 | 19.62 | 19.75 | 19.28 | 19.34 | 18.07 | qfq | 3,072,730 | 59,864,243 | -1.73% |
| 2024-05-27 | 19.53 | 19.75 | 19.25 | 19.68 | 18.39 | qfq | 4,273,250 | 83,372,282 | 1.39% |
| 2024-05-24 | 19.61 | 19.85 | 19.36 | 19.41 | 18.13 | qfq | 2,989,550 | 58,594,158 | -1.32% |
| 2024-05-23 | 19.63 | 19.75 | 19.44 | 19.67 | 18.38 | qfq | 4,055,000 | 79,372,503 | 0.00% |
| 2024-05-22 | 20.17 | 20.21 | 19.62 | 19.67 | 18.38 | qfq | 4,341,200 | 86,136,730 | -2.62% |
| 2024-05-21 | 20.39 | 20.45 | 20.01 | 20.20 | 18.87 | qfq | 3,293,090 | 66,539,631 | -0.88% |
| 2024-05-20 | 20.07 | 20.58 | 20.07 | 20.38 | 19.04 | qfq | 5,370,800 | 109,261,535 | 1.65% |
| 2024-05-17 | 19.65 | 20.05 | 19.51 | 20.05 | 18.73 | qfq | 5,365,917 | 106,041,411 | 1.98% |
| 2024-05-16 | 19.72 | 19.91 | 19.62 | 19.66 | 18.37 | qfq | 4,217,275 | 83,180,501 | -1.16% |
| 2024-05-15 | 19.84 | 20.39 | 19.82 | 19.89 | 18.58 | qfq | 6,072,050 | 121,786,650 | 0.35% |
| 2024-05-14 | 19.70 | 19.97 | 19.56 | 19.82 | 18.52 | qfq | 6,162,884 | 122,039,081 | 0.61% |
| 2024-05-13 | 19.85 | 20.05 | 19.42 | 19.70 | 18.40 | qfq | 6,783,781 | 133,480,488 | -1.10% |
| 2024-05-10 | 19.82 | 20.05 | 19.65 | 19.92 | 18.61 | qfq | 5,898,375 | 117,171,381 | 0.20% |
| 2024-05-09 | 19.37 | 20.09 | 19.23 | 19.88 | 18.57 | qfq | 8,801,052 | 174,818,073 | 3.65% |
| 2024-05-08 | 19.72 | 19.76 | 19.04 | 19.18 | 17.92 | qfq | 8,361,600 | 160,962,280 | -2.64% |
| 2024-05-07 | 19.17 | 19.94 | 19.01 | 19.70 | 18.40 | qfq | 11,011,012 | 216,046,802 | 2.82% |
| 2024-05-06 | 18.31 | 19.23 | 18.31 | 19.16 | 17.90 | qfq | 11,505,300 | 217,305,215 | 5.33% |
| 2024-04-30 | 18.90 | 19.09 | 18.04 | 18.19 | 16.99 | qfq | 9,923,458 | 183,165,815 | -2.41% |
| 2024-04-29 | 18.35 | 19.34 | 18.11 | 18.64 | 17.41 | qfq | 13,268,900 | 248,002,340 | 3.10% |
| 2024-04-26 | 18.03 | 18.13 | 17.68 | 18.08 | 16.89 | qfq | 3,902,800 | 70,030,808 | 0.33% |
| 2024-04-25 | 17.71 | 18.22 | 17.65 | 18.02 | 16.84 | qfq | 4,127,800 | 74,208,196 | 1.29% |
| 2024-04-24 | 17.76 | 17.87 | 17.37 | 17.79 | 16.62 | qfq | 3,063,487 | 53,798,697 | 0.23% |
| 2024-04-23 | 18.00 | 18.12 | 17.68 | 17.75 | 16.58 | qfq | 3,694,636 | 65,994,070 | -0.89% |
| 2024-04-22 | 17.40 | 18.18 | 17.31 | 17.91 | 16.73 | qfq | 5,559,308 | 99,326,783 | 3.35% |
| 2024-04-19 | 17.20 | 17.56 | 17.10 | 17.33 | 16.19 | qfq | 2,304,778 | 39,927,863 | 0.41% |
| 2024-04-18 | 17.37 | 17.46 | 17.03 | 17.26 | 16.12 | qfq | 2,554,365 | 44,055,349 | -0.75% |
| 2024-04-17 | 16.83 | 17.39 | 16.80 | 17.39 | 16.25 | qfq | 3,788,882 | 64,958,740 | 4.38% |
| 2024-04-16 | 17.38 | 17.38 | 16.60 | 16.66 | 15.56 | qfq | 4,573,571 | 77,007,096 | -3.08% |
| 2024-04-15 | 17.44 | 17.67 | 16.93 | 17.19 | 16.06 | qfq | 3,804,181 | 65,683,703 | -1.49% |
| 2024-04-12 | 17.63 | 17.91 | 17.38 | 17.45 | 16.30 | qfq | 3,072,792 | 53,927,770 | -2.24% |
| 2024-04-11 | 17.50 | 18.09 | 17.40 | 17.85 | 16.68 | qfq | 4,991,118 | 89,138,693 | 1.48% |
| 2024-04-10 | 17.68 | 17.82 | 17.41 | 17.59 | 16.43 | qfq | 3,674,718 | 64,691,371 | -1.46% |
| 2024-04-09 | 17.43 | 18.10 | 17.23 | 17.85 | 16.68 | qfq | 8,120,680 | 144,126,197 | 4.32% |
| 2024-04-08 | 17.55 | 17.59 | 17.11 | 17.11 | 15.98 | qfq | 4,075,526 | 70,639,776 | -3.06% |
| 2024-04-03 | 17.68 | 17.84 | 17.50 | 17.65 | 16.49 | qfq | 2,741,760 | 48,438,612 | -0.23% |
| 2024-04-02 | 17.60 | 17.75 | 17.33 | 17.69 | 16.53 | qfq | 3,272,178 | 57,498,552 | 0.51% |
| 2024-04-01 | 17.29 | 17.73 | 17.28 | 17.60 | 16.44 | qfq | 4,303,400 | 75,598,183 | 2.86% |
| 2024-03-29 | 16.81 | 17.16 | 16.62 | 17.11 | 15.98 | qfq | 4,209,000 | 71,292,654 | 1.85% |
| 2024-03-28 | 16.85 | 17.13 | 16.68 | 16.80 | 15.70 | qfq | 4,154,201 | 70,248,283 | -0.18% |
| 2024-03-27 | 17.27 | 17.39 | 16.83 | 16.83 | 15.72 | qfq | 3,913,400 | 67,032,709 | -2.55% |
| 2024-03-26 | 17.66 | 17.86 | 17.12 | 17.27 | 16.13 | qfq | 5,200,109 | 90,315,310 | -2.70% |
| 2024-03-25 | 18.07 | 18.21 | 17.75 | 17.75 | 16.58 | qfq | 4,040,186 | 72,450,463 | -1.77% |
| 2024-03-22 | 17.75 | 18.38 | 17.45 | 18.07 | 16.88 | qfq | 6,077,108 | 108,964,801 | 1.80% |
| 2024-03-21 | 17.50 | 17.86 | 17.50 | 17.75 | 16.58 | qfq | 3,520,419 | 62,342,238 | 1.43% |
| 2024-03-20 | 17.47 | 17.63 | 17.33 | 17.50 | 16.35 | qfq | 3,638,593 | 63,645,514 | 0.06% |
| 2024-03-19 | 17.61 | 17.87 | 17.42 | 17.49 | 16.34 | qfq | 5,416,980 | 95,570,588 | -0.85% |
| 2024-03-18 | 17.03 | 17.67 | 17.03 | 17.64 | 16.48 | qfq | 6,780,079 | 117,776,741 | 3.89% |
| 2024-03-15 | 17.04 | 17.20 | 16.88 | 16.98 | 15.86 | qfq | 4,400,914 | 74,853,133 | -0.18% |
| 2024-03-14 | 17.08 | 17.26 | 16.74 | 17.01 | 15.89 | qfq | 5,502,025 | 93,270,457 | -0.41% |
| 2024-03-13 | 16.14 | 17.40 | 15.85 | 17.08 | 15.96 | qfq | 10,580,798 | 176,929,165 | 5.43% |
| 2024-03-12 | 15.59 | 16.35 | 15.45 | 16.20 | 15.13 | qfq | 7,483,196 | 119,192,399 | 4.38% |
| 2024-03-11 | 15.40 | 15.53 | 15.25 | 15.52 | 14.50 | qfq | 3,161,900 | 48,825,744 | 1.11% |
| 2024-03-08 | 15.57 | 15.57 | 14.88 | 15.35 | 14.34 | qfq | 3,788,026 | 57,500,383 | 2.47% |
| 2024-03-07 | 15.09 | 15.23 | 14.95 | 14.98 | 13.99 | qfq | 2,025,725 | 30,554,425 | -0.33% |
| 2024-03-06 | 15.13 | 15.25 | 14.86 | 15.03 | 14.04 | qfq | 2,171,474 | 32,649,167 | -0.79% |
| 2024-03-05 | 15.19 | 15.24 | 15.03 | 15.15 | 14.15 | qfq | 2,594,500 | 39,248,218 | -0.98% |
| 2024-03-04 | 15.63 | 15.65 | 15.16 | 15.30 | 14.29 | qfq | 4,385,400 | 67,176,993 | -2.36% |
| 2024-03-01 | 15.30 | 15.74 | 15.28 | 15.67 | 14.64 | qfq | 4,953,168 | 77,084,120 | 2.62% |
| 2024-02-29 | 14.73 | 15.28 | 14.67 | 15.27 | 14.27 | qfq | 4,583,454 | 69,183,328 | 2.62% |
| 2024-02-28 | 15.56 | 15.65 | 14.80 | 14.88 | 13.90 | qfq | 6,001,900 | 91,673,644 | -4.31% |
| 2024-02-27 | 15.34 | 15.57 | 15.18 | 15.55 | 14.53 | qfq | 4,268,692 | 65,457,735 | 1.57% |
| 2024-02-26 | 14.99 | 15.55 | 14.97 | 15.31 | 14.30 | qfq | 6,413,653 | 98,331,380 | 2.75% |
| 2024-02-23 | 14.56 | 14.97 | 14.40 | 14.90 | 13.92 | qfq | 5,859,832 | 85,937,512 | 1.98% |
| 2024-02-22 | 14.55 | 14.78 | 14.39 | 14.61 | 13.65 | qfq | 3,104,924 | 45,215,403 | -0.14% |
| 2024-02-21 | 14.66 | 15.05 | 14.41 | 14.63 | 13.67 | qfq | 6,431,097 | 94,958,808 | -0.27% |
| 2024-02-20 | 14.62 | 14.71 | 14.30 | 14.67 | 13.71 | qfq | 4,778,746 | 69,253,884 | -0.34% |
| 2024-02-19 | 14.61 | 14.88 | 14.36 | 14.72 | 13.75 | qfq | 6,396,237 | 93,456,475 | 0.82% |
| 2024-02-08 | 13.89 | 14.89 | 13.83 | 14.60 | 13.64 | qfq | 8,104,646 | 117,445,580 | 5.57% |
| 2024-02-07 | 13.00 | 13.85 | 12.89 | 13.83 | 12.92 | qfq | 8,396,594 | 113,426,647 | 7.46% |
| 2024-02-06 | 11.90 | 12.97 | 11.53 | 12.87 | 12.02 | qfq | 7,267,600 | 89,762,816 | 9.07% |
| 2024-02-05 | 12.42 | 12.42 | 11.31 | 11.80 | 11.02 | qfq | 5,288,600 | 62,593,722 | -4.99% |
| 2024-02-02 | 13.05 | 13.12 | 12.01 | 12.42 | 11.60 | qfq | 4,634,300 | 58,083,570 | -4.31% |
| 2024-02-01 | 13.22 | 13.33 | 12.82 | 12.98 | 12.13 | qfq | 2,971,075 | 38,782,808 | -1.82% |
| 2024-01-31 | 13.65 | 13.81 | 13.16 | 13.22 | 12.35 | qfq | 3,108,218 | 41,632,453 | -3.22% |
| 2024-01-30 | 14.15 | 14.21 | 13.64 | 13.66 | 12.76 | qfq | 2,646,975 | 36,809,119 | -3.60% |
| 2024-01-29 | 14.55 | 14.66 | 14.17 | 14.17 | 13.24 | qfq | 2,585,700 | 37,075,131 | -2.54% |
| 2024-01-26 | 14.79 | 14.96 | 14.47 | 14.54 | 13.58 | qfq | 2,689,000 | 39,462,980 | -1.49% |
| 2024-01-25 | 14.38 | 14.78 | 14.29 | 14.76 | 13.79 | qfq | 3,031,400 | 44,313,159 | 2.50% |
| 2024-01-24 | 14.16 | 14.52 | 13.85 | 14.40 | 13.45 | qfq | 2,819,726 | 40,101,790 | 1.77% |
| 2024-01-23 | 13.96 | 14.29 | 13.85 | 14.15 | 13.22 | qfq | 2,641,691 | 37,241,145 | 1.14% |
| 2024-01-22 | 14.81 | 14.91 | 13.91 | 13.99 | 13.07 | qfq | 3,034,066 | 43,555,812 | -6.17% |
| 2024-01-19 | 14.90 | 15.15 | 14.79 | 14.91 | 13.93 | qfq | 2,162,058 | 32,422,216 | 0.61% |
| 2024-01-18 | 14.89 | 14.92 | 14.44 | 14.82 | 13.85 | qfq | 2,664,000 | 38,976,457 | -0.74% |
| 2024-01-17 | 15.23 | 15.30 | 14.93 | 14.93 | 13.95 | qfq | 1,606,985 | 24,267,905 | -2.16% |
| 2024-01-16 | 15.37 | 15.54 | 15.04 | 15.26 | 14.26 | qfq | 2,490,200 | 38,046,466 | -0.33% |
| 2024-01-15 | 15.22 | 15.36 | 15.10 | 15.31 | 14.30 | qfq | 1,533,057 | 23,404,122 | -0.39% |
| 2024-01-12 | 15.30 | 15.50 | 15.18 | 15.37 | 14.36 | qfq | 2,047,600 | 31,497,506 | 0.39% |
| 2024-01-11 | 15.10 | 15.40 | 14.92 | 15.31 | 14.30 | qfq | 2,403,060 | 36,368,544 | 1.46% |
| 2024-01-10 | 15.09 | 15.25 | 14.86 | 15.09 | 14.10 | qfq | 1,821,300 | 27,482,753 | -0.13% |
| 2024-01-09 | 15.10 | 15.41 | 15.02 | 15.11 | 14.12 | qfq | 2,434,575 | 36,960,755 | -0.07% |
| 2024-01-08 | 15.65 | 15.65 | 15.09 | 15.12 | 14.13 | qfq | 2,665,887 | 40,788,153 | -3.39% |
| 2024-01-05 | 15.83 | 16.01 | 15.55 | 15.65 | 14.62 | qfq | 2,071,000 | 32,692,803 | -1.32% |
| 2024-01-04 | 15.87 | 15.97 | 15.69 | 15.86 | 14.82 | qfq | 2,084,775 | 32,973,373 | -0.69% |
| 2024-01-03 | 16.03 | 16.15 | 15.84 | 15.97 | 14.92 | qfq | 2,806,195 | 44,836,604 | -0.87% |
| 2024-01-02 | 16.20 | 16.25 | 16.02 | 16.11 | 15.05 | qfq | 2,412,800 | 38,969,479 | -0.19% |
| 2023-12-29 | 15.89 | 16.18 | 15.80 | 16.14 | 15.08 | qfq | 3,833,000 | 61,503,615 | 2.22% |
| 2023-12-28 | 15.50 | 16.09 | 15.36 | 15.79 | 14.75 | qfq | 5,143,834 | 81,538,594 | 1.94% |
| 2023-12-27 | 15.50 | 15.63 | 15.38 | 15.49 | 14.47 | qfq | 2,288,087 | 35,440,716 | 0.06% |
| 2023-12-26 | 15.76 | 15.77 | 15.47 | 15.48 | 14.46 | qfq | 2,000,900 | 31,174,693 | -1.84% |
| 2023-12-25 | 15.69 | 15.85 | 15.69 | 15.77 | 14.73 | qfq | 2,141,972 | 33,781,175 | 0.06% |
| 2023-12-22 | 15.83 | 15.90 | 15.60 | 15.76 | 14.72 | qfq | 2,222,800 | 35,007,736 | 0.00% |
| 2023-12-21 | 15.65 | 15.99 | 15.56 | 15.76 | 14.72 | qfq | 3,732,864 | 58,942,746 | 0.19% |
| 2023-12-20 | 15.95 | 16.04 | 15.71 | 15.73 | 14.70 | qfq | 1,928,056 | 30,559,022 | -1.38% |
| 2023-12-19 | 15.96 | 16.06 | 15.81 | 15.95 | 14.90 | qfq | 2,036,600 | 32,412,511 | -0.06% |
| 2023-12-18 | 16.51 | 16.52 | 15.93 | 15.96 | 14.91 | qfq | 3,356,425 | 54,193,445 | -3.33% |
| 2023-12-15 | 16.77 | 16.79 | 16.48 | 16.51 | 15.42 | qfq | 2,750,387 | 45,659,437 | -0.72% |
| 2023-12-14 | 16.74 | 16.88 | 16.62 | 16.63 | 15.54 | qfq | 2,511,913 | 41,970,573 | -0.24% |
| 2023-12-13 | 16.94 | 16.95 | 16.66 | 16.67 | 15.57 | qfq | 2,363,038 | 39,568,105 | -1.65% |
| 2023-12-12 | 17.05 | 17.09 | 16.79 | 16.95 | 15.84 | qfq | 3,218,825 | 54,468,596 | -0.82% |
| 2023-12-11 | 17.07 | 17.20 | 16.79 | 17.09 | 15.97 | qfq | 3,791,300 | 64,271,883 | 0.18% |
| 2023-12-08 | 17.32 | 17.42 | 17.05 | 17.06 | 15.94 | qfq | 1,666,900 | 28,647,390 | -0.81% |
| 2023-12-07 | 17.29 | 17.35 | 17.14 | 17.20 | 16.07 | qfq | 2,528,600 | 43,542,204 | -0.52% |
| 2023-12-06 | 17.28 | 17.45 | 17.22 | 17.29 | 16.15 | qfq | 1,654,200 | 28,643,194 | -0.35% |
| 2023-12-05 | 17.51 | 17.64 | 17.35 | 17.35 | 16.21 | qfq | 1,657,900 | 28,981,683 | -1.25% |
| 2023-12-04 | 17.84 | 17.85 | 17.50 | 17.57 | 16.41 | qfq | 2,081,045 | 36,656,482 | -1.57% |
| 2023-12-01 | 18.06 | 18.15 | 17.73 | 17.85 | 16.68 | qfq | 2,303,800 | 41,089,991 | -0.89% |
| 2023-11-30 | 17.91 | 18.03 | 17.76 | 18.01 | 16.83 | qfq | 2,195,457 | 39,425,403 | 0.56% |
| 2023-11-29 | 18.02 | 18.10 | 17.87 | 17.91 | 16.73 | qfq | 1,684,968 | 30,318,211 | -0.11% |
| 2023-11-28 | 17.63 | 17.95 | 17.60 | 17.93 | 16.75 | qfq | 2,114,666 | 37,707,846 | 0.84% |
| 2023-11-27 | 18.10 | 18.11 | 17.74 | 17.78 | 16.61 | qfq | 2,628,770 | 46,929,292 | -1.77% |
| 2023-11-24 | 18.16 | 18.23 | 18.03 | 18.10 | 16.91 | qfq | 2,086,543 | 37,830,787 | -0.22% |
| 2023-11-23 | 18.15 | 18.24 | 17.92 | 18.14 | 16.95 | qfq | 3,248,518 | 58,645,702 | -0.11% |
| 2023-11-22 | 18.45 | 18.50 | 18.13 | 18.16 | 16.97 | qfq | 2,924,725 | 53,363,447 | -1.36% |
| 2023-11-21 | 18.74 | 18.91 | 18.39 | 18.41 | 17.20 | qfq | 4,550,035 | 84,832,124 | -1.76% |
| 2023-11-20 | 18.68 | 18.77 | 18.42 | 18.74 | 17.51 | qfq | 1,823,800 | 33,953,606 | 1.08% |
| 2023-11-17 | 18.60 | 18.72 | 18.45 | 18.54 | 17.32 | qfq | 1,368,800 | 25,380,529 | -0.48% |
| 2023-11-16 | 18.71 | 18.84 | 18.58 | 18.63 | 17.40 | qfq | 1,772,202 | 33,096,865 | -0.75% |
| 2023-11-15 | 18.80 | 18.98 | 18.63 | 18.77 | 17.54 | qfq | 2,393,500 | 45,025,383 | 0.64% |
| 2023-11-14 | 18.52 | 18.82 | 18.52 | 18.65 | 17.42 | qfq | 2,685,756 | 50,122,144 | 0.70% |
| 2023-11-13 | 18.60 | 18.73 | 18.35 | 18.52 | 17.30 | qfq | 2,254,453 | 41,675,688 | -0.32% |
| 2023-11-10 | 18.45 | 18.73 | 18.25 | 18.58 | 17.36 | qfq | 2,512,189 | 46,558,609 | 0.32% |
| 2023-11-09 | 18.65 | 18.70 | 18.46 | 18.52 | 17.30 | qfq | 1,847,481 | 34,224,806 | -0.43% |
| 2023-11-08 | 18.67 | 18.83 | 18.50 | 18.60 | 17.38 | qfq | 2,747,407 | 51,203,229 | -0.43% |
| 2023-11-07 | 18.84 | 18.84 | 18.60 | 18.68 | 17.45 | qfq | 2,831,200 | 52,948,623 | -1.11% |
| 2023-11-06 | 18.81 | 19.10 | 18.79 | 18.89 | 17.65 | qfq | 4,055,537 | 76,797,804 | 1.02% |
| 2023-11-03 | 18.50 | 18.98 | 18.45 | 18.70 | 17.47 | qfq | 3,895,050 | 73,156,348 | 1.08% |
| 2023-11-02 | 18.39 | 18.59 | 18.28 | 18.50 | 17.28 | qfq | 3,253,758 | 59,985,483 | 0.00% |
| 2023-11-01 | 17.93 | 18.60 | 17.87 | 18.50 | 17.28 | qfq | 4,164,429 | 76,377,830 | 3.06% |
| 2023-10-31 | 18.53 | 18.58 | 17.72 | 17.95 | 16.77 | qfq | 5,328,680 | 96,195,856 | -3.86% |
| 2023-10-30 | 17.94 | 18.70 | 17.81 | 18.67 | 17.44 | qfq | 5,034,185 | 92,329,544 | 3.90% |
| 2023-10-27 | 17.03 | 18.16 | 17.02 | 17.97 | 16.79 | qfq | 5,097,688 | 90,890,837 | 5.46% |
| 2023-10-26 | 17.34 | 17.34 | 16.84 | 17.04 | 15.92 | qfq | 2,264,300 | 38,453,941 | -1.73% |
| 2023-10-25 | 17.05 | 17.40 | 17.03 | 17.34 | 16.20 | qfq | 2,891,225 | 50,019,932 | 2.97% |
| 2023-10-24 | 16.60 | 16.90 | 16.44 | 16.84 | 15.73 | qfq | 2,454,302 | 40,986,373 | 1.94% |
| 2023-10-23 | 16.81 | 17.03 | 16.43 | 16.52 | 15.43 | qfq | 2,100,825 | 34,906,149 | -3.11% |
| 2023-10-20 | 17.00 | 17.24 | 16.87 | 17.05 | 15.93 | qfq | 2,528,962 | 43,054,249 | -0.18% |
| 2023-10-19 | 17.08 | 17.25 | 16.80 | 17.08 | 15.96 | qfq | 2,597,038 | 44,358,844 | -0.70% |
| 2023-10-18 | 18.14 | 18.14 | 17.00 | 17.20 | 16.07 | qfq | 3,489,404 | 59,961,840 | -1.88% |
| 2023-10-17 | 17.38 | 17.53 | 17.28 | 17.53 | 16.38 | qfq | 1,197,675 | 20,858,573 | 0.86% |
| 2023-10-16 | 17.75 | 17.86 | 17.32 | 17.38 | 16.24 | qfq | 2,093,221 | 36,541,058 | -2.19% |
| 2023-10-13 | 18.06 | 18.09 | 17.61 | 17.77 | 16.60 | qfq | 2,208,621 | 39,197,629 | -2.26% |
| 2023-10-12 | 17.96 | 18.18 | 17.90 | 18.18 | 16.98 | qfq | 1,848,842 | 33,391,788 | 1.91% |
| 2023-10-11 | 17.81 | 17.99 | 17.76 | 17.84 | 16.67 | qfq | 1,338,862 | 23,930,044 | 0.22% |
| 2023-10-10 | 18.09 | 18.24 | 17.80 | 17.80 | 16.63 | qfq | 2,065,872 | 37,129,438 | -1.60% |
| 2023-10-09 | 18.34 | 18.48 | 18.06 | 18.09 | 16.90 | qfq | 1,605,607 | 29,137,974 | -1.47% |
| 2023-09-28 | 18.41 | 18.55 | 18.31 | 18.36 | 17.15 | qfq | 1,200,588 | 22,055,569 | -0.16% |
| 2023-09-27 | 18.03 | 18.50 | 18.00 | 18.39 | 17.18 | qfq | 2,370,081 | 43,482,751 | 1.49% |
| 2023-09-26 | 18.37 | 18.37 | 18.07 | 18.12 | 16.93 | qfq | 2,450,161 | 44,451,628 | -1.41% |
| 2023-09-25 | 18.64 | 18.69 | 18.28 | 18.38 | 17.17 | qfq | 3,755,674 | 69,205,256 | -1.76% |
| 2023-09-22 | 18.21 | 18.76 | 18.12 | 18.71 | 17.48 | qfq | 2,841,678 | 52,429,651 | 2.63% |
| 2023-09-21 | 18.52 | 18.60 | 18.16 | 18.23 | 17.03 | qfq | 2,186,389 | 39,994,084 | -1.78% |
| 2023-09-20 | 18.71 | 18.84 | 18.53 | 18.56 | 17.34 | qfq | 1,382,476 | 25,739,220 | -0.96% |
| 2023-09-19 | 19.03 | 19.03 | 18.70 | 18.74 | 17.51 | qfq | 1,389,782 | 26,112,540 | -1.06% |
| 2023-09-18 | 18.76 | 19.14 | 18.68 | 18.94 | 17.69 | qfq | 1,604,510 | 30,404,084 | 0.37% |
| 2023-09-15 | 18.94 | 19.15 | 18.76 | 18.87 | 17.63 | qfq | 1,883,699 | 35,574,213 | -0.37% |
| 2023-09-14 | 18.93 | 18.95 | 18.80 | 18.94 | 17.69 | qfq | 1,621,200 | 30,585,607 | -0.05% |
| 2023-09-13 | 18.95 | 19.17 | 18.89 | 18.95 | 17.70 | qfq | 1,541,000 | 29,250,429 | -0.52% |
| 2023-09-12 | 19.09 | 19.27 | 18.91 | 19.05 | 17.80 | qfq | 1,565,093 | 29,836,827 | 0.16% |
| 2023-09-11 | 18.95 | 19.14 | 18.87 | 19.02 | 17.77 | qfq | 1,949,594 | 37,044,799 | 0.37% |
| 2023-09-08 | 19.10 | 19.20 | 18.89 | 18.95 | 17.70 | qfq | 1,174,200 | 22,280,098 | -0.26% |
| 2023-09-07 | 19.34 | 19.39 | 19.00 | 19.00 | 17.75 | qfq | 1,583,800 | 30,258,614 | -1.50% |
| 2023-09-06 | 19.15 | 19.37 | 18.90 | 19.29 | 18.02 | qfq | 2,298,229 | 44,174,360 | 0.63% |
| 2023-09-05 | 19.40 | 19.42 | 19.03 | 19.17 | 17.91 | qfq | 2,325,400 | 44,613,181 | -1.44% |
| 2023-09-04 | 19.33 | 19.49 | 19.15 | 19.45 | 18.17 | qfq | 2,735,342 | 53,007,874 | 0.83% |
| 2023-09-01 | 18.87 | 19.46 | 18.87 | 19.29 | 18.02 | qfq | 3,337,007 | 64,196,933 | 2.28% |
| 2023-08-31 | 19.15 | 19.25 | 18.85 | 18.86 | 17.62 | qfq | 2,995,053 | 56,919,568 | -1.77% |
| 2023-08-30 | 18.90 | 19.65 | 18.50 | 19.20 | 17.94 | qfq | 5,399,310 | 103,840,157 | 1.05% |
| 2023-08-29 | 18.16 | 19.02 | 18.10 | 19.00 | 17.75 | qfq | 4,188,192 | 78,459,640 | 4.05% |
| 2023-08-28 | 19.15 | 19.29 | 18.24 | 18.26 | 17.06 | qfq | 3,795,322 | 71,177,566 | 0.11% |
| 2023-08-25 | 18.49 | 18.63 | 18.16 | 18.24 | 17.04 | qfq | 1,754,883 | 32,189,763 | -0.92% |
| 2023-08-24 | 18.32 | 18.62 | 18.18 | 18.41 | 17.20 | qfq | 1,664,200 | 30,670,518 | 0.71% |
| 2023-08-23 | 18.95 | 18.95 | 18.28 | 18.28 | 17.08 | qfq | 2,723,431 | 50,426,778 | -3.28% |
| 2023-08-22 | 19.25 | 19.25 | 18.63 | 18.90 | 17.66 | qfq | 2,971,661 | 56,079,684 | -1.10% |
| 2023-08-21 | 19.42 | 19.58 | 19.11 | 19.11 | 17.85 | qfq | 1,956,017 | 37,804,982 | -1.60% |
| 2023-08-18 | 20.17 | 20.20 | 19.42 | 19.42 | 18.14 | qfq | 3,575,061 | 70,631,618 | -3.67% |
| 2023-08-17 | 20.24 | 20.25 | 19.90 | 20.16 | 18.83 | qfq | 2,486,900 | 49,878,754 | -0.40% |
| 2023-08-16 | 20.45 | 20.57 | 20.20 | 20.24 | 18.91 | qfq | 1,437,044 | 29,283,376 | -1.08% |
| 2023-08-15 | 20.67 | 20.85 | 20.25 | 20.46 | 19.11 | qfq | 1,505,962 | 30,828,009 | -0.87% |
| 2023-08-14 | 20.69 | 20.75 | 20.29 | 20.64 | 19.28 | qfq | 1,891,800 | 38,714,995 | -0.91% |
| 2023-08-11 | 21.14 | 21.16 | 20.78 | 20.83 | 19.46 | qfq | 1,857,141 | 38,781,592 | -1.51% |
| 2023-08-10 | 21.15 | 21.20 | 21.01 | 21.15 | 19.76 | qfq | 1,171,517 | 24,722,163 | 0.24% |
| 2023-08-09 | 20.97 | 21.25 | 20.81 | 21.10 | 19.71 | qfq | 1,692,759 | 35,613,030 | 0.38% |
| 2023-08-08 | 21.25 | 21.33 | 20.96 | 21.02 | 19.64 | qfq | 1,907,267 | 40,155,347 | -1.18% |
| 2023-08-07 | 21.60 | 21.92 | 21.12 | 21.27 | 19.87 | qfq | 2,606,900 | 55,586,982 | -2.25% |
| 2023-08-04 | 22.01 | 22.26 | 21.68 | 21.76 | 20.33 | qfq | 2,685,800 | 58,762,179 | -0.91% |
| 2023-08-03 | 22.09 | 22.12 | 21.77 | 21.96 | 20.52 | qfq | 1,984,100 | 43,510,849 | -0.54% |
| 2023-08-02 | 22.21 | 22.37 | 21.99 | 22.08 | 20.63 | qfq | 2,392,134 | 52,927,654 | -0.63% |
| 2023-08-01 | 22.68 | 22.79 | 22.20 | 22.22 | 20.76 | qfq | 3,040,832 | 68,233,144 | -1.90% |
| 2023-07-31 | 22.41 | 22.81 | 22.41 | 22.65 | 21.16 | qfq | 3,612,243 | 81,763,805 | 0.85% |
| 2023-07-28 | 22.27 | 22.80 | 22.23 | 22.46 | 20.98 | qfq | 3,936,053 | 88,730,422 | 0.31% |
| 2023-07-27 | 22.68 | 22.69 | 22.33 | 22.39 | 20.92 | qfq | 2,562,060 | 57,590,132 | -1.06% |
| 2023-07-26 | 22.14 | 22.67 | 21.98 | 22.63 | 21.14 | qfq | 5,036,645 | 113,252,821 | 2.82% |
| 2023-07-25 | 21.66 | 22.20 | 21.66 | 22.01 | 20.56 | qfq | 3,064,490 | 67,405,680 | 2.13% |
| 2023-07-24 | 21.80 | 21.99 | 21.42 | 21.55 | 20.13 | qfq | 2,052,317 | 44,225,117 | -1.10% |
| 2023-07-21 | 21.49 | 21.96 | 21.42 | 21.79 | 20.36 | qfq | 2,043,002 | 44,472,192 | 0.88% |
| 2023-07-20 | 21.86 | 21.97 | 21.59 | 21.60 | 20.18 | qfq | 3,777,580 | 82,019,025 | -1.19% |
| 2023-07-19 | 21.22 | 22.33 | 21.20 | 21.86 | 20.42 | qfq | 7,266,147 | 159,410,935 | 3.02% |
| 2023-07-18 | 20.81 | 21.38 | 20.66 | 21.22 | 19.82 | qfq | 3,417,921 | 71,919,191 | 1.97% |
| 2023-07-17 | 20.78 | 21.00 | 20.48 | 20.81 | 19.44 | qfq | 2,942,385 | 60,949,671 | 0.39% |